Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,17.94,17.96,17.28,17.37,54100,17.37
2009-11-25,18.00,18.00,17.79,17.95,43900,17.95
2009-11-24,18.00,18.13,17.92,17.95,29800,17.95
2009-11-23,17.87,18.34,17.87,17.92,48800,17.92
2009-11-20,17.91,18.05,17.84,17.84,15400,17.84
2009-11-19,18.04,18.10,17.88,17.91,31400,17.91
2009-11-18,18.20,18.22,17.86,18.02,33500,18.02
2009-11-17,18.30,18.32,18.08,18.18,36100,18.18
2009-11-16,18.25,18.40,18.22,18.40,30900,18.40
2009-11-13,18.18,18.55,18.11,18.20,42600,18.20
2009-11-11,18.10,18.39,17.88,17.88,67500,17.88
2009-11-10,17.97,18.15,17.97,18.08,60700,18.08
2009-11-09,17.28,17.92,17.28,17.92,55800,17.92
2009-11-06,17.40,17.50,17.12,17.18,39600,17.18
2009-11-05,17.37,17.62,17.04,17.40,72100,17.40
2009-11-04,17.50,17.57,17.25,17.56,81100,17.56
2009-11-03,17.42,17.53,17.19,17.41,58900,17.41
2009-11-02,17.85,17.90,17.12,17.31,80800,17.31
2009-10-30,18.03,18.33,17.72,17.81,70000,17.81
2009-10-29,17.30,17.96,17.20,17.89,63900,17.89
2009-10-28,17.99,17.99,17.20,17.65,150400,17.65
2009-10-27,18.08,18.17,17.63,18.17,94900,18.17
2009-10-26,18.35,18.47,18.03,18.15,83500,18.15
2009-10-23,18.08,19.03,18.08,18.42,142100,18.42
2009-10-22,18.09,18.29,17.96,18.12,57000,18.12
2009-10-21,17.80,18.55,17.40,18.29,144300,18.29
2009-10-20,17.70,17.88,17.63,17.71,43100,17.71
2009-10-19,17.50,17.76,17.40,17.50,76000,17.50
2009-10-16,17.42,17.55,17.24,17.50,75700,17.50
2009-10-15,17.25,17.30,17.01,17.30,80500,17.30
2009-10-14,17.07,17.24,17.00,17.23,32500,17.23
2009-10-13,17.05,17.14,16.91,16.95,40200,16.95
2009-10-12,17.15,17.29,17.06,17.16,54900,17.16
2009-10-09,17.24,17.25,16.80,17.03,87100,17.03
2009-10-08,16.98,17.22,16.98,17.21,59100,17.21
2009-10-07,16.97,17.05,16.87,16.97,32500,16.97
2009-10-06,16.50,16.96,16.45,16.93,55600,16.93
2009-10-05,16.48,16.56,15.77,16.46,118900,16.46
2009-10-02,16.66,16.78,16.50,16.55,103000,16.55
2009-10-01,17.00,17.07,16.81,16.81,48600,16.81
2009-09-30,17.19,17.39,16.68,17.10,117900,17.10
2009-09-29,17.42,17.42,17.20,17.20,47300,17.20
2009-09-28,17.21,17.43,16.95,17.42,42200,17.42
2009-09-25,17.10,17.25,16.85,17.20,61000,17.20
2009-09-24,17.24,17.38,17.05,17.05,49600,17.05
2009-09-23,16.90,17.45,16.90,17.41,102500,17.41
2009-09-22,16.78,17.00,16.71,16.98,86700,16.98
2009-09-21,16.98,17.03,16.52,16.66,68100,16.66
2009-09-18,16.92,17.08,16.83,17.08,127200,17.08
2009-09-17,17.07,17.08,16.73,17.08,157500,17.08
2009-09-16,17.09,17.09,16.95,17.03,67500,17.03
2009-09-15,17.00,17.07,16.79,17.01,53600,17.01
2009-09-14,16.69,16.93,16.46,16.93,63500,16.93
2009-09-11,16.60,16.69,16.50,16.69,56900,16.69
2009-09-10,16.70,17.00,16.40,16.53,119900,16.53
2009-09-09,16.77,16.77,16.11,16.47,119700,16.47
2009-09-08,16.21,16.76,16.12,16.61,309500,16.61
2009-09-07,15.10,15.53,15.05,15.50,79100,15.50
2009-09-04,15.00,15.09,14.85,14.98,47700,14.98
2009-09-03,15.19,15.23,15.01,15.02,13400,15.02
2009-09-02,15.30,15.36,14.69,15.19,88600,15.19
2009-09-01,15.45,15.54,15.30,15.30,59400,15.30
2009-08-31,15.50,15.71,15.12,15.65,56300,15.65
2009-08-28,15.80,15.85,15.51,15.51,56400,15.51
2009-08-27,15.89,15.90,15.68,15.76,51900,15.76
2009-08-26,16.11,16.19,15.73,15.75,87200,15.75
2009-08-25,16.14,16.27,16.00,16.27,39300,16.27
2009-08-24,16.07,16.36,16.06,16.28,45500,16.28
2009-08-21,16.30,16.30,16.05,16.20,64500,16.20
2009-08-20,16.20,16.35,16.09,16.30,27600,16.30
2009-08-19,16.10,16.20,16.00,16.05,53300,16.05
2009-08-18,16.00,16.27,16.00,16.20,43600,16.20
2009-08-17,16.30,16.49,16.00,16.00,101500,16.00
2009-08-14,16.30,16.53,16.30,16.41,52300,16.41
2009-08-13,16.06,16.40,16.06,16.25,65700,16.25
2009-08-12,16.12,16.25,16.12,16.12,37700,16.12
2009-08-11,16.02,16.32,16.02,16.25,29700,16.25
2009-08-10,16.28,16.32,16.00,16.06,93400,16.06
2009-08-07,16.10,16.27,16.00,16.15,41100,16.15
2009-08-06,16.30,16.30,16.00,16.10,70900,16.10
2009-08-05,16.30,16.37,16.15,16.15,54000,16.15
2009-08-04,16.34,16.67,16.15,16.20,88700,16.20
2009-08-03,16.51,16.51,16.00,16.17,120700,16.17
2009-07-31,17.05,17.12,16.21,16.32,129800,16.32
2009-07-30,16.34,17.05,15.85,16.97,162600,16.97
2009-07-29,16.65,16.84,16.31,16.35,86900,16.35
2009-07-28,16.80,16.99,16.56,16.95,58700,16.95
2009-07-27,17.00,17.24,16.90,16.91,100500,16.91
2009-07-24,17.23,17.23,16.75,16.82,129500,16.82
2009-07-23,16.51,17.48,16.41,17.48,493300,17.48
2009-07-22,16.07,16.08,15.98,16.00,38600,16.00
2009-07-21,16.00,16.18,15.94,16.00,45300,16.00
2009-07-20,16.00,16.01,15.87,15.92,25300,15.92
2009-07-17,15.89,15.95,15.66,15.95,55100,15.95
2009-07-16,16.15,16.19,15.51,15.70,96600,15.70
2009-07-15,16.05,16.20,15.81,16.02,61700,16.02
2009-07-14,16.03,16.03,15.85,15.95,62800,15.95
2009-07-13,16.00,16.08,15.68,15.89,76600,15.89
2009-07-10,16.00,16.32,15.93,16.08,55800,16.08
2009-07-09,15.60,16.07,15.60,15.93,66700,15.93
2009-07-08,15.40,15.70,15.33,15.54,70000,15.54
2009-07-07,16.20,16.25,15.46,15.46,141100,15.46
2009-07-06,16.41,16.41,16.10,16.21,89100,16.21
2009-07-03,16.26,16.40,16.10,16.20,39200,16.20
2009-07-02,16.30,16.32,15.99,16.25,104200,16.25
2009-07-01,16.33,16.45,16.01,16.25,70700,16.25
2009-06-30,16.00,16.58,16.00,16.35,124800,16.35
2009-06-29,15.41,16.10,15.40,16.10,167100,16.10
2009-06-26,15.62,15.64,15.22,15.27,36700,15.27
2009-06-25,15.52,15.74,15.43,15.46,55400,15.46
2009-06-24,15.20,15.65,15.09,15.60,85500,15.60
2009-06-23,14.54,15.10,14.41,14.83,71800,14.83
2009-06-22,15.39,15.60,14.53,14.55,67700,14.55
2009-06-19,15.52,15.60,15.46,15.50,102900,15.50
2009-06-18,14.70,15.77,14.70,15.64,203000,15.64
2009-06-17,14.72,14.95,14.67,14.74,53800,14.74
2009-06-16,14.58,14.81,14.48,14.81,32500,14.81
2009-06-15,14.71,14.71,14.50,14.50,51700,14.50
2009-06-12,14.50,14.79,14.50,14.62,33800,14.62
2009-06-11,14.49,14.59,14.37,14.59,38600,14.59
2009-06-10,14.30,14.60,14.30,14.37,34500,14.37
2009-06-09,14.58,14.59,14.19,14.19,57300,14.19
2009-06-08,14.70,14.84,14.11,14.47,73200,14.47
2009-06-05,14.76,14.85,14.69,14.72,63900,14.72
2009-06-04,14.30,14.80,14.24,14.74,100900,14.74
2009-06-03,13.89,14.45,13.84,14.44,138200,14.44
2009-06-02,13.99,13.99,13.66,13.97,65800,13.97
2009-06-01,13.80,13.98,13.63,13.97,27500,13.97
2009-05-29,13.90,13.96,13.61,13.66,36000,13.66
2009-05-28,13.69,13.88,13.54,13.71,48900,13.71
2009-05-27,13.86,13.87,13.60,13.68,36700,13.68
2009-05-26,13.52,13.89,13.52,13.86,54400,13.86
2009-05-25,13.83,13.96,13.50,13.54,28600,13.54
2009-05-22,13.30,13.94,13.14,13.94,107500,13.94
2009-05-21,13.48,13.52,13.10,13.10,25300,13.10
2009-05-20,13.36,13.50,13.33,13.46,54300,13.46
2009-05-19,13.40,13.64,13.32,13.41,79100,13.41
2009-05-18,13.21,13.32,13.12,13.18,60100,13.18
2009-05-15,13.20,13.21,13.01,13.04,56800,13.04
2009-05-14,13.17,13.20,12.81,13.06,130300,13.06
2009-05-13,13.80,13.82,13.12,13.28,176000,13.28
2009-05-12,13.72,13.92,13.58,13.88,56000,13.88
2009-05-11,14.12,14.12,13.64,13.64,63800,13.64
2009-05-08,14.03,14.08,13.72,13.87,108400,13.87
2009-05-07,14.30,14.49,13.80,13.93,91300,13.93
2009-05-06,14.00,14.37,13.90,14.10,73400,14.10
2009-05-05,14.35,14.63,13.85,13.88,131200,13.88
2009-05-04,14.00,14.15,13.80,14.03,86600,14.03
2009-04-30,14.00,14.29,13.76,13.84,140000,13.84
2009-04-29,14.09,14.22,13.71,13.80,123300,13.80
2009-04-28,14.01,14.34,13.80,14.01,153900,14.01
2009-04-27,14.25,14.37,13.72,13.82,72300,13.82
2009-04-24,14.19,14.44,14.16,14.41,73800,14.41
2009-04-23,13.25,14.30,13.25,14.02,157700,14.02
2009-04-22,13.13,13.39,13.13,13.30,27800,13.30
2009-04-21,12.81,13.29,12.80,13.08,60400,13.08
2009-04-20,13.63,13.65,12.84,13.04,134200,13.04
2009-04-17,13.69,13.80,13.41,13.54,93900,13.54
2009-04-16,13.43,13.97,13.32,13.51,85200,13.51
2009-04-15,13.43,13.61,13.29,13.29,55300,13.29
2009-04-14,13.31,13.92,13.25,13.46,81900,13.46
2009-04-09,12.75,13.50,12.75,13.21,132400,13.21
2009-04-08,12.50,12.87,12.50,12.72,57200,12.72
2009-04-07,12.65,12.86,12.61,12.70,49100,12.70
2009-04-06,12.61,12.85,12.40,12.77,123100,12.77
2009-04-03,13.00,13.16,12.25,12.55,142800,12.55
2009-04-02,13.00,13.25,12.96,13.09,78300,13.09
2009-04-01,12.75,12.75,12.53,12.75,53400,12.75
2009-03-31,13.07,13.20,12.62,12.81,64600,12.81
2009-03-30,13.25,13.25,12.88,13.00,42100,13.00
2009-03-27,13.45,13.45,13.15,13.15,38300,13.15
2009-03-26,13.23,13.33,13.01,13.31,71800,13.31
2009-03-25,13.49,13.61,13.10,13.11,74100,13.11
2009-03-24,13.25,13.41,12.70,13.25,159300,13.25
2009-03-23,12.60,12.65,12.38,12.65,102800,12.65
2009-03-20,12.38,12.41,12.21,12.37,102800,12.37
2009-03-19,12.36,12.52,12.17,12.31,102300,12.31
2009-03-18,12.74,12.81,11.66,12.14,277800,12.14
2009-03-17,13.47,13.47,12.32,12.39,147600,12.39
2009-03-16,12.81,13.29,12.75,13.29,101000,13.29
2009-03-13,12.75,13.16,12.54,12.67,232700,12.67
2009-03-12,12.85,12.93,11.84,12.40,302400,12.40
2009-03-11,13.94,13.95,12.55,12.84,173400,12.84
2009-03-10,13.72,13.87,13.50,13.83,82100,13.83
2009-03-09,13.63,13.63,13.37,13.60,58800,13.60
2009-03-06,14.03,14.03,13.33,13.40,63700,13.40
2009-03-05,14.15,14.15,13.84,13.93,65000,13.93
2009-03-04,14.02,14.24,13.85,14.02,56300,14.02
2009-03-03,13.91,14.04,13.69,13.95,85400,13.95
2009-03-02,14.80,14.80,13.65,13.79,118500,13.79
2009-02-27,15.31,15.31,14.51,14.55,89800,14.55
2009-02-26,15.00,15.59,14.96,15.20,59800,15.20
2009-02-25,15.17,15.25,14.61,14.70,66300,14.70
2009-02-24,15.25,15.25,14.33,14.64,116600,14.64
2009-02-23,15.90,15.90,15.25,15.30,39200,15.30
2009-02-20,15.33,15.80,15.31,15.80,65800,15.80
2009-02-19,15.49,15.64,15.39,15.39,26000,15.39
2009-02-18,15.71,15.80,15.50,15.50,28200,15.50
2009-02-17,16.10,16.10,15.65,15.66,40000,15.66
2009-02-16,16.00,16.17,15.90,16.16,47000,16.16
2009-02-13,15.95,15.99,15.77,15.99,53500,15.99
2009-02-12,15.88,15.88,15.60,15.80,34300,15.80
2009-02-11,15.79,15.96,15.74,15.81,25800,15.81
2009-02-10,15.60,16.21,15.55,15.81,114700,15.81
2009-02-09,15.66,15.89,15.59,15.66,58300,15.66
2009-02-06,15.91,15.95,15.58,15.59,61200,15.59
2009-02-05,15.89,15.98,15.65,15.76,39700,15.76
2009-02-04,16.09,16.09,15.70,15.70,36800,15.70
2009-02-03,16.02,16.12,15.72,16.00,35700,16.00
2009-02-02,16.18,16.20,15.68,15.89,41600,15.89
2009-01-30,16.52,16.67,16.36,16.40,40200,16.40
2009-01-29,16.84,16.90,16.49,16.75,57800,16.75
2009-01-28,16.06,17.18,16.06,17.00,83400,17.00
2009-01-27,16.33,16.35,15.98,16.15,60400,16.15
2009-01-26,15.90,16.40,15.84,16.27,40500,16.27
2009-01-23,15.90,16.24,15.90,16.05,49300,16.05
2009-01-22,15.60,16.19,15.60,16.09,70100,16.09
2009-01-21,15.80,16.04,15.12,15.51,94000,15.51
2009-01-20,16.89,16.93,16.11,16.11,40400,16.11
2009-01-19,16.53,17.19,16.53,16.93,63200,16.93
2009-01-16,16.66,16.86,16.36,16.36,62800,16.36
2009-01-15,15.91,16.52,15.85,16.50,60400,16.50
2009-01-14,16.33,16.53,15.90,16.00,65200,16.00
2009-01-13,16.71,16.87,16.25,16.54,73600,16.54
2009-01-12,16.72,17.01,16.66,16.82,62900,16.82
2009-01-09,17.66,17.71,16.80,16.98,97700,16.98
2009-01-08,17.72,18.11,17.62,17.77,76700,17.77
2009-01-07,17.70,17.90,17.50,17.70,48000,17.70
2009-01-06,17.88,18.19,17.48,17.76,111300,17.76
2009-01-05,17.98,18.36,17.82,18.04,108300,18.04
2009-01-02,18.70,18.70,17.29,17.75,155100,17.75
2008-12-30,18.49,19.35,18.17,18.75,157500,18.75
2008-12-29,17.35,18.65,17.00,18.55,231200,18.55
2008-12-23,16.36,17.33,16.11,16.83,208500,16.83
2008-12-22,47.20,49.10,47.20,48.69,95100,16.23
2008-12-19,46.62,47.80,46.57,47.11,164700,15.70
2008-12-18,46.00,46.90,45.58,46.20,38500,15.40
2008-12-17,47.06,47.85,45.73,45.73,72400,15.24
2008-12-16,46.51,47.85,46.40,46.92,68900,15.64
2008-12-15,48.00,48.00,46.10,46.85,74300,15.62
2008-12-12,46.00,47.05,46.00,47.05,64600,15.68
2008-12-11,49.15,49.80,46.69,46.88,106000,15.63
2008-12-10,47.61,49.48,47.54,49.11,148700,16.37
2008-12-09,46.15,47.70,45.75,47.26,157000,15.75
2008-12-08,45.98,46.30,45.00,45.41,90600,15.14
2008-12-05,44.44,45.50,44.37,44.75,73700,14.92
2008-12-04,46.00,46.49,44.75,44.75,82300,14.92
2008-12-03,45.28,46.12,44.13,45.71,42400,15.24
2008-12-02,44.65,46.50,44.01,45.69,96900,15.23
2008-12-01,46.49,46.49,44.65,44.65,63600,14.88
2008-11-28,46.81,47.19,46.00,46.18,48100,15.39
2008-11-27,46.60,48.00,46.20,47.15,75200,15.72
2008-11-26,46.72,48.37,46.15,46.43,112300,15.48
2008-11-25,46.30,48.69,46.07,47.27,152700,15.76
2008-11-24,44.03,46.20,44.00,46.20,72000,15.40
2008-11-21,43.98,47.00,43.20,43.20,165500,14.40
2008-11-20,46.50,46.66,44.42,44.42,205800,14.81
2008-11-19,48.00,48.32,47.07,47.74,92000,15.91
2008-11-18,47.69,48.50,46.76,48.17,84900,16.06
2008-11-17,49.00,49.70,47.38,48.06,131900,16.02
2008-11-14,49.70,49.89,48.35,48.55,121000,16.18
2008-11-13,47.99,49.78,47.30,49.00,136800,16.33
2008-11-12,47.07,48.90,47.01,48.63,195100,16.21
2008-11-11,48.28,49.39,48.11,48.50,57300,16.17
2008-11-10,48.20,50.57,48.20,49.18,208300,16.39
2008-11-07,46.00,48.42,46.00,47.81,129000,15.94
2008-11-06,46.10,46.62,45.11,46.45,133000,15.48
2008-11-05,50.30,50.30,47.01,47.05,140700,15.68
2008-11-04,48.52,50.99,48.52,50.86,147400,16.95
2008-11-03,49.71,49.71,47.11,49.18,115700,16.39
2008-10-31,45.72,49.01,45.72,49.01,154500,16.34
2008-10-30,48.00,48.25,45.76,45.90,209900,15.30
2008-10-29,46.60,47.70,44.59,45.91,209500,15.30
2008-10-28,42.10,45.00,42.00,45.00,183000,15.00
2008-10-27,42.20,43.39,41.02,42.66,92200,14.22
2008-10-24,45.00,45.48,41.31,43.60,234900,14.53
2008-10-23,46.51,48.49,45.23,47.20,205900,15.73
2008-10-22,45.65,46.59,44.00,46.31,97700,15.44
2008-10-21,46.69,48.20,45.73,46.50,140600,15.50
2008-10-20,44.43,46.89,43.78,45.58,169100,15.19
2008-10-17,44.43,44.78,41.76,43.38,172500,14.46
2008-10-16,41.28,44.00,40.10,42.49,95000,14.16
2008-10-15,45.00,45.59,42.50,43.06,80600,14.35
2008-10-14,44.50,46.24,44.03,45.60,145800,15.20
2008-10-13,42.00,43.50,41.72,43.15,105200,14.38
2008-10-10,36.55,39.80,36.55,39.57,332700,13.19
2008-10-09,42.09,43.00,40.28,40.63,124400,13.54
2008-10-08,40.70,43.00,39.60,41.32,324500,13.77
2008-10-07,42.39,43.49,39.81,42.81,232700,14.27
2008-10-06,43.11,43.99,42.21,42.29,143600,14.10
2008-10-03,44.99,46.24,42.85,46.24,81700,15.41
2008-10-02,46.18,46.75,44.20,45.29,76700,15.10
2008-10-01,44.78,47.59,43.71,45.77,225500,15.26
2008-09-30,40.00,43.70,39.70,43.25,142100,14.42
2008-09-29,42.80,43.70,40.60,41.47,86100,13.82
2008-09-26,43.22,43.55,41.20,42.07,72700,14.02
2008-09-25,44.30,44.31,42.98,43.41,57500,14.47
2008-09-24,43.05,44.43,43.05,43.92,112600,14.64
2008-09-23,42.25,43.67,42.25,42.90,56500,14.30
2008-09-22,43.10,44.80,41.70,42.68,226600,14.23
2008-09-19,44.75,44.75,40.94,43.00,299600,14.33
2008-09-18,43.61,44.38,41.02,41.75,188900,13.92
2008-09-17,46.31,46.70,44.37,44.37,92400,14.79
2008-09-16,44.48,45.34,43.60,45.11,134400,15.04
2008-09-15,44.95,46.13,43.34,45.39,191900,15.13
2008-09-12,47.60,47.80,47.20,47.49,46200,15.83
2008-09-11,46.28,47.98,46.28,47.00,79900,15.67
2008-09-10,46.34,47.85,46.10,46.10,66300,15.37
2008-09-09,47.75,49.06,46.39,46.67,127900,15.56
2008-09-08,46.00,48.18,46.00,47.60,91700,15.87
2008-09-05,48.34,49.15,45.35,45.62,77900,15.21
2008-09-04,50.50,50.80,48.46,48.94,79200,16.31
2008-09-03,50.80,51.39,50.30,50.50,74700,16.83
2008-09-02,50.25,51.40,50.10,51.20,87000,17.07
2008-09-01,49.35,50.28,48.66,50.05,34500,16.68
2008-08-29,50.50,50.79,49.71,49.80,58600,16.60
2008-08-28,49.60,50.80,49.18,50.57,63300,16.86
2008-08-27,49.17,49.48,48.35,49.25,44100,16.42
2008-08-26,48.23,49.96,46.21,49.41,204800,16.47
2008-08-25,50.00,50.49,48.62,49.52,69200,16.51
2008-08-22,49.80,50.84,49.60,50.59,74400,16.86
2008-08-21,50.60,50.89,49.25,50.15,64100,16.72
2008-08-20,49.28,51.05,49.28,50.67,78700,16.89
2008-08-19,49.90,51.66,48.30,49.53,142200,16.51
2008-08-18,51.01,51.80,50.91,50.96,66800,16.99
2008-08-15,50.26,51.77,49.94,51.47,80300,17.16
2008-08-14,49.87,50.50,49.27,50.06,125400,16.69
2008-08-13,52.36,52.36,49.04,50.00,246200,16.67
2008-08-12,52.22,53.10,51.85,52.25,190100,17.42
2008-08-11,50.52,52.80,50.52,52.40,186200,17.47
2008-08-08,49.61,50.72,49.60,50.52,111700,16.84
2008-08-07,49.40,50.98,48.80,50.00,229100,16.67
2008-08-06,48.77,49.64,48.50,49.38,168000,16.46
2008-08-05,48.19,48.77,47.72,48.77,141000,16.26
2008-08-04,47.89,48.32,47.45,48.17,69900,16.06
2008-08-01,47.36,47.91,46.42,47.78,99500,15.93
2008-07-31,47.30,48.80,46.50,48.04,241200,16.01
2008-07-30,44.80,47.38,44.76,47.38,148800,15.79
2008-07-29,44.25,44.71,43.12,44.70,56900,14.90
2008-07-28,44.46,44.87,43.75,43.90,66000,14.63
2008-07-25,42.87,44.06,42.52,44.06,62200,14.69
2008-07-24,45.50,45.50,42.81,43.26,130300,14.42
2008-07-23,42.29,46.45,42.01,45.95,199200,15.32
2008-07-22,41.76,42.00,41.60,41.76,26700,13.92
2008-07-21,41.66,42.30,40.94,42.02,118300,14.01
2008-07-18,41.31,42.21,40.65,41.48,90700,13.83
2008-07-17,40.50,41.30,40.30,40.94,161200,13.65
2008-07-16,38.84,39.59,37.13,39.59,107400,13.20
2008-07-15,38.15,38.67,37.08,38.66,114300,12.89
2008-07-14,39.35,40.25,38.13,38.25,99200,12.75
2008-07-11,40.63,41.50,39.02,39.25,105700,13.08
2008-07-10,40.70,41.47,40.25,41.00,77000,13.67
2008-07-09,41.07,41.65,40.59,41.20,109500,13.73
2008-07-08,40.66,41.25,40.18,40.70,93400,13.57
2008-07-07,41.12,42.09,40.57,41.92,100200,13.97
2008-07-04,40.27,41.30,40.27,41.20,146900,13.73
2008-07-03,40.18,40.47,39.28,40.36,109200,13.45
2008-07-02,41.25,42.40,40.53,40.53,92000,13.51
2008-07-01,41.98,42.48,40.70,41.05,115800,13.68
2008-06-30,42.68,42.70,40.59,41.98,93500,13.99
2008-06-27,42.49,43.44,41.12,43.12,110600,14.37
2008-06-26,44.85,44.85,42.55,42.86,91000,14.29
2008-06-25,45.66,46.36,44.14,45.08,101600,15.03
2008-06-24,46.65,47.10,45.01,45.74,53500,15.25
2008-06-23,46.72,46.75,45.76,46.73,95700,15.58
2008-06-20,45.03,46.51,45.03,46.51,194100,15.50
2008-06-19,45.00,45.73,44.50,45.15,45400,15.05
2008-06-18,45.33,45.97,45.33,45.60,74500,15.20
2008-06-17,44.55,45.43,44.43,45.34,102900,15.11
2008-06-16,44.80,45.32,44.18,44.18,91100,14.73
2008-06-13,44.67,45.25,44.04,44.74,24700,14.91
2008-06-12,43.82,44.50,43.23,44.50,86300,14.83
2008-06-11,45.29,45.73,44.04,44.22,85500,14.74
2008-06-10,46.02,46.59,45.40,45.40,117400,15.13
2008-06-09,46.99,47.89,46.21,46.44,133000,15.48
2008-06-06,47.46,48.40,46.90,47.65,137300,15.88
2008-06-05,47.20,48.88,46.84,47.10,134700,15.70
2008-06-04,46.00,47.12,44.78,47.09,198800,15.70
2008-06-03,45.28,46.43,45.28,46.35,57100,15.45
2008-06-02,46.35,46.48,45.20,45.94,33200,15.31
2008-05-30,45.90,46.60,45.90,46.19,33900,15.40
2008-05-29,45.68,46.55,45.68,45.81,151300,15.27
2008-05-28,45.43,45.95,45.20,45.70,67900,15.23
2008-05-27,45.49,45.70,45.24,45.55,65900,15.18
2008-05-26,45.51,46.22,45.23,45.53,47700,15.18
2008-05-23,45.99,46.10,45.60,45.80,127200,15.27
2008-05-22,45.57,46.20,45.05,45.85,53000,15.28
2008-05-21,44.77,46.70,44.55,45.70,143100,15.23
2008-05-20,45.15,45.25,44.38,44.60,52700,14.87
2008-05-19,43.69,45.25,43.21,45.15,165300,15.05
2008-05-16,43.15,43.89,42.95,43.10,40400,14.37
2008-05-15,42.99,43.45,42.12,42.92,47400,14.31
2008-05-14,43.30,43.32,42.26,43.00,69000,14.33
2008-05-13,43.20,43.60,43.00,43.18,46300,14.39
2008-05-12,42.85,43.20,42.77,42.77,11600,14.26
2008-05-09,42.35,43.00,42.05,42.80,54000,14.27
2008-05-08,42.51,42.65,41.90,42.65,38400,14.22
2008-05-07,41.98,42.53,41.85,42.41,48600,14.14
2008-05-06,41.74,42.50,41.52,41.72,39300,13.91
2008-05-05,42.00,42.46,41.73,41.90,43800,13.97
2008-05-02,40.84,42.19,40.84,42.19,105300,14.06
2008-05-01,40.65,40.65,40.65,40.65,000,13.55
2008-04-30,41.79,41.80,40.30,40.65,87600,13.55
2008-04-29,42.00,42.45,41.25,41.73,127100,13.91
2008-04-28,41.40,42.00,40.71,41.51,101500,13.84
2008-04-25,40.45,41.00,40.00,41.00,41400,13.67
2008-04-24,40.50,40.59,39.66,40.30,44600,13.43
2008-04-23,40.10,40.65,39.66,40.23,59800,13.41
2008-04-22,39.25,40.35,39.10,40.35,86200,13.45
2008-04-21,39.75,39.79,38.67,38.90,68400,12.97
2008-04-18,39.22,39.52,38.66,39.44,55000,13.15
2008-04-17,39.38,39.80,38.71,38.90,92300,12.97
2008-04-16,38.85,39.10,38.53,39.00,62400,13.00
2008-04-15,38.00,38.71,37.67,38.50,106500,12.83
2008-04-14,37.43,38.08,36.67,37.84,93800,12.61
2008-04-11,37.99,38.40,37.20,37.98,187700,12.66
2008-04-10,38.44,38.85,37.55,37.59,108600,12.53
2008-04-09,39.86,39.86,38.60,38.79,60200,12.93
2008-04-08,40.38,40.40,39.61,40.22,75800,13.41
2008-04-07,38.81,41.00,38.81,40.69,167900,13.56
2008-04-04,39.04,39.05,37.16,38.32,211800,12.77
2008-04-03,39.44,39.56,38.57,38.74,72700,12.91
2008-04-02,40.87,41.00,39.35,39.64,118700,13.21
2008-04-01,39.60,40.96,39.07,40.50,57400,13.50
2008-03-31,39.66,39.66,38.70,39.25,60600,13.08
2008-03-28,40.25,40.70,39.60,40.02,105000,13.34
2008-03-27,39.59,41.00,38.62,40.55,143300,13.52
2008-03-26,39.45,41.20,39.20,39.85,158100,13.28
2008-03-25,39.50,39.50,38.26,39.05,135300,13.02
2008-03-24,37.65,37.65,37.65,37.65,000,12.55
2008-03-21,37.65,37.65,37.65,37.65,000,12.55
2008-03-20,35.75,38.30,35.36,37.65,276800,12.55
2008-03-19,39.00,39.00,35.85,36.54,229000,12.18
2008-03-18,38.31,39.00,37.90,38.00,124800,12.67
2008-03-17,38.10,38.50,36.90,37.68,209200,12.56
2008-03-14,38.98,40.05,38.12,38.90,101300,12.97
2008-03-13,39.86,39.86,38.70,38.90,94000,12.97
2008-03-12,40.94,41.15,39.66,40.54,128400,13.51
2008-03-11,40.84,41.08,39.41,39.75,162900,13.25
2008-03-10,40.05,41.19,40.05,40.47,109800,13.49
2008-03-07,40.97,41.77,40.00,40.00,155900,13.33
2008-03-06,42.19,42.36,40.05,41.60,188800,13.87
2008-03-05,41.24,42.87,41.00,42.00,220000,14.00
2008-03-04,42.20,42.33,39.32,40.19,200100,13.40
2008-03-03,41.95,41.95,41.95,41.95,000,13.98
2008-02-29,44.01,44.41,41.60,41.95,300400,13.98
2008-02-28,46.98,48.06,43.40,43.60,385500,14.53
2008-02-27,47.50,47.55,45.44,46.43,206900,15.48
2008-02-26,45.00,47.49,44.43,47.37,188300,15.79
2008-02-25,44.47,45.40,43.95,45.00,117800,15.00
2008-02-22,44.84,45.10,43.70,44.12,45800,14.71
2008-02-21,45.51,46.00,44.41,44.62,163100,14.87
2008-02-20,43.89,45.00,43.70,45.00,73300,15.00
2008-02-19,44.40,44.97,43.72,43.94,35400,14.65
2008-02-18,44.07,45.25,44.00,44.00,64500,14.67
2008-02-15,44.70,44.70,42.68,44.40,167400,14.80
2008-02-14,45.49,46.48,44.48,44.78,270400,14.93
2008-02-13,44.70,45.32,43.50,44.94,156000,14.98
2008-02-12,43.80,45.00,42.35,44.77,235400,14.92
2008-02-11,42.20,42.98,41.65,41.65,100000,13.88
2008-02-08,43.38,43.89,41.47,42.80,111700,14.27
2008-02-07,42.06,43.18,40.60,42.99,194800,14.33
2008-02-06,40.20,44.38,38.44,42.44,344200,14.15
2008-02-05,44.14,44.73,40.72,41.34,162700,13.78
2008-02-04,44.95,45.50,44.10,44.55,107100,14.85
2008-02-01,43.29,44.80,43.14,44.48,175000,14.83
2008-01-31,43.34,43.81,41.50,42.90,134000,14.30
2008-01-30,43.33,44.28,42.33,43.03,215100,14.34
2008-01-29,40.71,42.80,39.85,42.80,380600,14.27
2008-01-28,39.32,40.40,38.39,39.36,70500,13.12
2008-01-25,40.22,41.19,39.24,39.24,148900,13.08
2008-01-24,38.60,39.91,38.18,39.09,136200,13.03
2008-01-23,39.10,39.89,35.82,37.10,184500,12.37
2008-01-22,33.50,38.95,33.50,38.95,347800,12.98
2008-01-21,38.93,39.49,36.40,37.00,364300,12.33
2008-01-18,41.78,42.69,39.35,39.83,242100,13.28
2008-01-17,43.21,44.98,40.70,41.83,257900,13.94
2008-01-16,43.23,46.41,41.90,42.94,374600,14.31
2008-01-15,45.00,45.00,43.45,43.50,145500,14.50
2008-01-14,43.40,45.17,43.40,44.65,178900,14.88
2008-01-11,43.50,44.30,43.03,43.52,90900,14.51
2008-01-10,45.87,46.39,43.90,43.90,172600,14.63
2008-01-09,43.70,45.90,42.34,44.91,319700,14.97
2008-01-08,44.51,45.30,44.10,44.45,88200,14.82
2008-01-07,44.41,45.51,43.72,44.91,170800,14.97
2008-01-04,47.45,47.45,43.53,44.93,239600,14.98
2008-01-03,47.34,47.50,46.55,47.07,81000,15.69
2008-01-02,48.30,49.29,47.84,48.25,61300,16.08
2008-01-01,48.30,48.30,48.30,48.30,000,16.10
2007-12-31,48.30,48.30,48.30,48.30,000,16.10
2007-12-28,48.80,48.80,47.15,48.30,115900,16.10
2007-12-27,48.30,49.48,48.09,48.36,58800,16.12
2007-12-26,48.68,48.68,48.68,48.68,000,16.23
2007-12-25,48.68,48.68,48.68,48.68,000,16.23
2007-12-24,48.68,48.68,48.68,48.68,000,16.23
2007-12-21,48.87,48.90,47.82,48.68,146400,16.23
2007-12-20,47.94,49.40,47.94,48.06,87900,16.02
2007-12-19,47.78,48.73,47.17,48.15,238100,16.05
2007-12-18,46.71,49.50,46.71,47.30,204300,15.77
2007-12-17,47.92,48.20,46.44,47.23,156200,15.74
2007-12-14,49.68,49.68,47.94,48.24,196800,16.08
2007-12-13,51.44,51.44,47.15,47.92,243100,15.97
2007-12-12,50.50,51.86,49.99,51.54,130800,17.18
2007-12-11,52.40,52.50,51.50,51.60,249700,17.20
2007-12-10,52.00,52.49,50.51,52.00,292400,17.33
2007-12-07,47.01,50.98,47.01,50.77,548700,16.92
2007-12-06,49.50,49.50,46.20,46.20,386400,15.40
2007-12-05,49.10,49.61,46.71,48.50,396200,16.17
2007-12-04,50.40,51.20,48.01,48.49,689300,16.16
2007-12-03,53.60,55.00,49.95,51.30,1637200,17.10
2007-11-30,40.30,41.94,40.30,41.74,146400,13.91
2007-11-29,40.40,40.93,39.50,39.89,152300,13.30
2007-11-28,38.90,40.42,38.73,40.42,109500,13.47
2007-11-27,37.88,38.66,37.20,38.66,95600,12.89
2007-11-26,37.00,38.21,37.00,37.90,92300,12.63
2007-11-23,35.97,37.42,35.75,36.87,88200,12.29
2007-11-22,36.00,37.00,35.20,35.65,164800,11.88
2007-11-21,37.65,37.65,35.01,35.50,227100,11.83
2007-11-20,37.00,38.00,34.10,37.96,321300,12.65
2007-11-19,38.00,38.00,35.30,35.37,183900,11.79
2007-11-16,39.21,39.21,37.70,37.90,91100,12.63
2007-11-15,40.50,40.52,38.95,39.02,110300,13.01
2007-11-14,38.87,41.58,38.62,41.00,149100,13.67
2007-11-13,38.20,38.97,37.58,38.00,116800,12.67
2007-11-12,38.88,38.88,36.93,37.81,209300,12.60
2007-11-09,40.87,41.44,39.10,39.10,117000,13.03
2007-11-08,41.49,41.60,40.50,40.50,99900,13.50
2007-11-07,42.91,44.00,41.81,42.11,108400,14.04
2007-11-06,41.93,43.13,41.31,43.10,130300,14.37
2007-11-05,40.10,41.84,40.01,41.52,98700,13.84
2007-11-02,40.00,41.21,39.80,40.04,304600,13.35
2007-11-01,43.14,43.50,38.80,40.19,400600,13.40
2007-10-31,43.94,44.10,42.50,42.75,146000,14.25
2007-10-30,43.60,44.05,42.96,43.55,105000,14.52
2007-10-29,44.30,44.30,43.55,43.89,65900,14.63
2007-10-26,44.49,44.50,42.81,44.00,129900,14.67
2007-10-25,43.00,44.50,42.70,43.85,297200,14.62
2007-10-24,43.02,43.43,42.55,42.75,67900,14.25
2007-10-23,42.70,43.49,42.65,42.87,50800,14.29
2007-10-22,42.55,42.68,42.01,42.20,147600,14.07
2007-10-19,42.10,43.50,42.10,43.01,150500,14.34
2007-10-18,42.44,42.44,41.66,42.18,116500,14.06
2007-10-17,42.00,42.58,41.80,42.25,113700,14.08
2007-10-16,43.33,43.50,42.06,42.06,88600,14.02
2007-10-15,43.57,43.80,43.10,43.32,37700,14.44
2007-10-12,43.04,43.80,42.51,43.40,31600,14.47
2007-10-11,43.50,43.79,42.75,43.51,81800,14.50
2007-10-10,43.74,44.00,43.39,43.63,71600,14.54
2007-10-09,44.00,44.00,42.83,43.02,83400,14.34
2007-10-08,43.80,45.00,43.50,43.80,156200,14.60
2007-10-05,43.04,43.50,43.00,43.49,36400,14.50
2007-10-04,43.20,43.50,43.00,43.50,33200,14.50
2007-10-03,42.90,43.20,42.68,43.17,37000,14.39
2007-10-02,44.13,44.13,42.28,43.19,141200,14.40
2007-10-01,43.83,44.21,43.24,43.74,68800,14.58
2007-09-28,44.00,44.06,43.21,43.37,99800,14.46
2007-09-27,45.30,45.50,43.90,43.90,118900,14.63
2007-09-26,44.40,45.64,44.35,45.22,255700,15.07
2007-09-25,43.68,43.80,41.75,43.58,150600,14.53
2007-09-24,44.20,44.26,43.68,43.72,64600,14.57
2007-09-21,43.10,44.00,42.73,43.76,141000,14.59
2007-09-20,43.01,44.00,42.23,43.69,170000,14.56
2007-09-19,45.00,45.49,43.55,43.56,303700,14.52
2007-09-18,43.00,44.49,42.19,43.55,527400,14.52
2007-09-17,44.45,44.45,40.78,40.84,375900,13.61
2007-09-14,39.60,45.50,39.10,45.08,397700,15.03
2007-09-13,39.05,39.54,38.59,39.54,48000,13.18
2007-09-12,39.30,39.35,38.57,39.06,91300,13.02
2007-09-11,38.88,39.30,38.52,39.11,64400,13.04
2007-09-10,39.75,39.80,38.73,38.73,195300,12.91
2007-09-07,41.00,41.86,39.95,40.00,322500,13.33
2007-09-06,39.74,41.15,38.85,40.79,282700,13.60
2007-09-05,40.37,40.37,39.11,39.29,275100,13.10
2007-09-04,39.30,40.00,38.66,39.93,265900,13.31
2007-09-03,37.99,39.19,37.75,38.82,234800,12.94
2007-08-31,36.50,37.70,36.50,37.50,134900,12.50
2007-08-30,35.68,36.68,35.51,36.50,156300,12.17
2007-08-29,36.08,36.55,34.78,35.54,370700,11.85
2007-08-28,37.00,37.59,36.65,36.80,149000,12.27
2007-08-27,37.68,37.85,36.62,36.92,87000,12.31
2007-08-24,38.60,38.60,37.00,37.19,234300,12.40
2007-08-23,38.02,39.29,37.99,38.95,172000,12.98
2007-08-22,36.40,38.05,36.40,37.68,136900,12.56
2007-08-21,36.00,36.63,35.65,36.10,168400,12.03
2007-08-20,34.80,35.95,34.39,35.95,195000,11.98
2007-08-17,34.80,34.80,32.73,34.40,575700,11.47
2007-08-16,36.55,36.55,35.20,35.41,213600,11.80
2007-08-15,36.60,36.95,36.46,36.74,84700,12.25
2007-08-14,37.10,37.11,36.53,36.60,158700,12.20
2007-08-13,37.60,37.60,36.61,37.00,196800,12.33
2007-08-10,35.75,37.51,35.51,37.19,240100,12.40
2007-08-09,38.50,39.30,36.80,37.15,432000,12.38
2007-08-08,37.60,38.77,36.75,37.99,397600,12.66
2007-08-07,37.46,37.52,35.97,36.64,242100,12.21
2007-08-06,37.98,37.98,36.58,36.86,237300,12.29
2007-08-03,40.00,40.00,37.50,37.64,332100,12.55
2007-08-02,40.98,40.98,39.79,39.82,136500,13.27
2007-08-01,41.00,41.00,39.62,39.75,177800,13.25
2007-07-31,40.80,42.36,40.49,41.40,162500,13.80
2007-07-30,41.98,41.98,38.15,40.00,731100,13.33
2007-07-27,41.70,43.07,41.00,42.45,286600,14.15
2007-07-26,45.50,45.51,42.02,42.02,357400,14.01
2007-07-25,44.32,46.15,43.90,45.73,185500,15.24
2007-07-24,44.60,45.97,44.45,45.31,214700,15.10
2007-07-23,43.50,44.50,42.96,44.40,217900,14.80
2007-07-20,46.20,46.57,40.90,42.85,501600,14.28
2007-07-19,45.45,46.65,45.45,46.20,131500,15.40
2007-07-18,45.54,46.04,45.20,45.45,66800,15.15
2007-07-17,47.43,47.67,45.54,46.25,224100,15.42
2007-07-16,46.95,47.55,46.90,47.43,81100,15.81
2007-07-13,47.00,47.86,46.10,46.68,114500,15.56
2007-07-12,46.75,46.95,45.80,46.50,97100,15.50
2007-07-11,46.45,47.00,46.25,47.00,47100,15.67
2007-07-10,48.00,48.28,46.76,46.86,75000,15.62
2007-07-09,46.95,48.00,46.95,47.98,66900,15.99
2007-07-06,46.87,47.10,46.70,46.86,87000,15.62
2007-07-05,47.96,47.96,46.89,46.93,132400,15.64
2007-07-04,47.75,47.86,47.45,47.50,80300,15.83
2007-07-03,48.50,48.60,47.65,47.70,83600,15.90
2007-07-02,48.30,48.50,47.38,48.28,89400,16.09
2007-06-29,48.31,48.74,48.30,48.30,53000,16.10
2007-06-28,48.48,48.87,48.24,48.40,52600,16.13
2007-06-27,48.32,48.37,47.50,47.50,101700,15.83
2007-06-26,48.00,48.70,47.95,48.46,54600,16.15
2007-06-25,48.81,48.82,48.06,48.20,65300,16.07
2007-06-22,49.00,49.54,48.25,48.80,186200,16.27
2007-06-21,48.30,48.97,47.70,48.15,299200,16.05
2007-06-20,48.43,48.43,47.70,47.84,75700,15.95
2007-06-19,48.50,48.98,47.41,48.00,174400,16.00
2007-06-18,49.77,50.00,48.40,48.40,155000,16.13
2007-06-15,49.01,49.75,49.00,49.60,154700,16.53
2007-06-14,48.20,49.23,47.90,48.94,109000,16.31
2007-06-13,47.55,48.30,46.20,48.16,184400,16.05
2007-06-12,47.91,49.00,47.33,47.55,189600,15.85
2007-06-11,48.67,48.69,47.03,47.73,131000,15.91
2007-06-08,45.80,48.46,45.31,48.41,203700,16.14
2007-06-07,47.94,48.06,45.75,46.00,181300,15.33
2007-06-06,48.20,48.79,47.20,47.40,233300,15.80
2007-06-05,49.80,49.88,47.66,48.25,409600,16.08
2007-06-04,50.10,50.19,49.40,49.74,91200,16.58
2007-06-01,51.00,51.00,50.08,50.48,55200,16.83
2007-05-31,51.74,51.74,49.98,50.68,134900,16.89
2007-05-30,50.02,50.65,49.20,50.49,154800,16.83
2007-05-29,51.41,51.49,50.03,50.23,68600,16.74
2007-05-28,51.03,51.03,51.03,51.03,000,17.01
2007-05-25,50.00,51.70,50.00,51.03,133100,17.01
2007-05-24,49.72,50.51,48.86,50.25,97900,16.75
2007-05-23,50.70,50.90,49.58,49.76,109800,16.59
2007-05-22,50.48,50.90,50.23,50.41,33400,16.80
2007-05-21,50.40,50.92,50.20,50.25,41500,16.75
2007-05-18,49.47,50.40,49.15,50.18,86800,16.73
2007-05-17,50.11,50.38,48.71,49.25,109500,16.42
2007-05-16,50.50,50.91,50.29,50.29,107100,16.76
2007-05-15,50.20,50.65,50.17,50.49,44200,16.83
2007-05-14,50.25,51.05,49.90,50.30,89500,16.77
2007-05-11,50.23,50.79,49.57,49.65,129000,16.55
2007-05-10,50.40,50.80,50.10,50.69,63300,16.90
2007-05-09,51.49,51.49,49.75,50.05,224700,16.68
2007-05-08,52.10,52.10,50.20,50.76,119500,16.92
2007-05-07,52.64,52.64,51.91,52.20,62200,17.40
2007-05-04,52.40,52.77,51.25,52.25,136800,17.42
2007-05-03,50.86,52.56,50.01,52.00,461500,17.33
2007-05-02,52.65,53.58,50.91,50.91,108700,16.97
2007-05-01,53.00,53.00,53.00,53.00,000,17.67
2007-04-30,53.79,53.79,53.00,53.00,56900,17.67
2007-04-27,53.51,53.94,52.76,53.80,131900,17.93
2007-04-26,52.46,54.50,50.91,53.70,264200,17.90
2007-04-25,53.00,53.77,52.51,52.94,166400,17.65
2007-04-24,54.00,54.99,52.43,53.05,205200,17.68
2007-04-23,55.05,56.00,53.60,53.92,121600,17.97
2007-04-20,55.09,56.47,54.50,55.50,142600,18.50
2007-04-19,54.70,54.73,53.75,54.60,59100,18.20
2007-04-18,55.55,56.49,54.32,55.66,64200,18.55
2007-04-17,55.43,56.29,55.25,55.58,32900,18.53
2007-04-16,55.47,56.58,55.47,55.93,47500,18.64
2007-04-13,56.92,56.92,55.25,55.97,37200,18.66
2007-04-12,55.00,56.54,54.70,56.42,66100,18.81
2007-04-11,56.10,56.24,54.70,54.70,46500,18.23
2007-04-10,56.00,56.25,54.74,56.21,70800,18.74
2007-04-09,56.10,56.10,56.10,56.10,000,18.70
2007-04-06,56.10,56.10,56.10,56.10,000,18.70
2007-04-05,55.43,56.50,54.97,56.10,69000,18.70
2007-04-04,55.51,56.24,55.30,55.30,90800,18.43
2007-04-03,54.69,55.50,54.00,55.00,104200,18.33
2007-04-02,54.87,54.87,53.54,54.44,53200,18.15
2007-03-30,54.50,55.44,54.22,54.38,76400,18.13
2007-03-29,54.40,54.80,53.75,54.67,50600,18.22
2007-03-28,54.30,55.25,53.60,54.70,90500,18.23
2007-03-27,54.12,54.38,52.50,53.54,91300,17.85
2007-03-26,55.29,55.60,53.17,53.50,44400,17.83
2007-03-23,55.40,55.46,54.67,55.04,32500,18.35
2007-03-22,55.25,55.83,54.95,55.39,80300,18.46
2007-03-21,55.60,55.60,54.25,54.80,20500,18.27
2007-03-20,55.10,55.75,54.26,55.12,73300,18.37
2007-03-19,53.77,54.97,53.77,54.83,62200,18.28
2007-03-16,53.26,53.85,53.25,53.60,127000,17.87
2007-03-15,53.99,53.99,52.52,53.70,141700,17.90
2007-03-14,51.00,51.39,49.85,50.63,144700,16.88
2007-03-13,53.67,53.67,52.20,52.55,50300,17.52
2007-03-12,54.27,54.59,53.00,53.16,52700,17.72
2007-03-09,55.05,55.32,52.51,53.50,112900,17.83
2007-03-08,54.18,55.20,53.69,54.02,151100,18.01
2007-03-07,53.60,54.70,53.12,53.71,107600,17.90
2007-03-06,51.90,53.55,51.90,53.47,165700,17.82
2007-03-05,51.00,51.97,50.15,51.86,210100,17.29
2007-03-02,53.98,54.68,52.80,53.65,213400,17.88
2007-03-01,53.00,55.41,50.65,53.50,364400,17.83
2007-02-28,49.50,55.00,47.50,52.40,616900,17.47
2007-02-27,57.09,57.87,51.61,52.20,488900,17.40
2007-02-26,58.34,59.10,56.56,57.20,198400,19.07
2007-02-23,58.50,59.08,58.50,59.00,61400,19.67
2007-02-22,59.01,59.49,58.56,58.91,84100,19.64
2007-02-21,59.00,59.35,58.70,59.10,45100,19.70
2007-02-20,58.50,59.08,58.50,59.08,48500,19.69
2007-02-19,58.76,58.89,57.60,58.66,63200,19.55
2007-02-16,57.56,58.69,57.20,58.64,86100,19.55
2007-02-15,58.38,59.50,57.94,58.62,106700,19.54
2007-02-14,57.40,58.87,57.40,58.87,46200,19.62
2007-02-13,58.45,58.45,57.48,57.65,24900,19.22
2007-02-12,58.02,58.15,57.22,58.00,45100,19.33
2007-02-09,57.90,59.28,57.90,58.55,60100,19.52
2007-02-08,59.60,60.39,57.83,57.83,154700,19.28
2007-02-07,57.22,59.74,57.22,59.12,213800,19.71
2007-02-06,59.67,60.48,56.56,57.44,160000,19.15
2007-02-05,56.81,60.00,56.38,59.49,220600,19.83
2007-02-02,56.91,57.64,56.63,57.08,80500,19.03
2007-02-01,55.41,57.70,55.41,57.24,93300,19.08
2007-01-31,54.50,55.81,54.50,55.25,81400,18.42
2007-01-30,56.00,56.01,54.50,55.20,136100,18.40
2007-01-29,57.00,57.44,55.52,56.12,81000,18.71
2007-01-26,57.99,59.00,56.67,57.02,133100,19.01
2007-01-25,56.80,58.85,56.80,58.38,221500,19.46
2007-01-24,56.60,56.98,55.91,56.74,50400,18.91
2007-01-23,55.70,57.15,55.61,56.35,102900,18.78
2007-01-22,55.76,57.77,55.76,56.00,173200,18.67
2007-01-19,56.70,56.70,55.37,56.00,96700,18.67
2007-01-18,54.08,56.69,53.34,56.69,218500,18.90
2007-01-17,54.30,54.79,51.85,54.16,253000,18.05
2007-01-16,55.13,55.30,54.30,54.30,39900,18.10
2007-01-15,55.26,55.75,55.02,55.34,77900,18.45
2007-01-12,55.18,55.18,54.60,55.10,61500,18.37
2007-01-11,55.22,56.00,54.80,54.80,80400,18.27
2007-01-10,55.50,56.25,54.38,55.60,144000,18.53
2007-01-09,56.69,56.90,55.60,55.60,113500,18.53
2007-01-08,55.00,57.10,54.70,56.46,196000,18.82
2007-01-05,55.56,55.56,54.27,54.70,74600,18.23
2007-01-04,55.35,55.35,54.25,55.10,114900,18.37
2007-01-03,54.50,55.80,54.40,55.65,156700,18.55
2007-01-02,54.80,56.13,54.60,54.70,108700,18.23
2007-01-01,54.37,54.37,54.37,54.37,000,18.12
2006-12-29,55.79,56.60,54.37,54.37,125800,18.12
2006-12-28,54.32,55.90,53.72,55.50,348800,18.50
2006-12-27,52.00,53.90,52.00,52.80,171000,17.60
2006-12-26,51.60,51.60,51.60,51.60,000,17.20
2006-12-25,51.60,51.60,51.60,51.60,000,17.20
2006-12-22,51.00,51.61,50.56,51.60,55500,17.20
2006-12-21,52.00,52.46,51.01,51.27,132100,17.09
2006-12-20,48.62,52.42,48.62,52.00,608800,17.33
2006-12-19,49.50,49.50,48.16,48.19,41300,16.06
2006-12-18,48.88,49.57,48.00,49.57,74900,16.52
2006-12-15,48.05,49.10,47.87,48.60,139400,16.20
2006-12-14,48.29,48.60,47.80,48.20,52900,16.07
2006-12-13,48.10,49.89,47.86,48.00,75500,16.00
2006-12-12,49.91,50.20,48.01,48.02,92300,16.01
2006-12-11,48.06,50.50,48.06,50.20,259200,16.73
2006-12-08,44.50,48.50,44.40,48.50,187900,16.17
2006-12-07,43.87,45.14,43.87,44.70,35500,14.90
2006-12-06,45.11,45.45,43.81,44.10,81700,14.70
2006-12-05,45.11,45.98,44.62,45.00,69500,15.00
2006-12-04,44.40,45.00,43.66,45.00,77700,15.00
2006-12-01,44.70,45.45,44.30,44.40,57300,14.80
2006-11-30,45.50,45.75,44.99,45.00,51200,15.00
2006-11-29,45.00,45.65,44.27,45.65,97800,15.22
2006-11-28,44.10,44.84,43.50,44.70,130200,14.90
2006-11-27,45.62,46.20,43.78,43.78,177400,14.59
2006-11-24,46.50,46.91,44.88,46.03,191500,15.34
2006-11-23,46.51,47.25,46.50,46.62,14600,15.54
2006-11-22,47.45,47.50,46.72,46.80,92600,15.60
2006-11-21,47.06,48.00,47.00,47.03,49700,15.68
2006-11-20,47.18,47.47,46.85,47.20,21200,15.73
2006-11-17,47.00,47.53,46.51,47.20,79300,15.73
2006-11-16,47.94,47.94,47.02,47.02,42200,15.67
2006-11-15,47.23,48.30,47.01,47.90,104000,15.97
2006-11-14,48.01,48.01,46.76,47.15,47700,15.72
2006-11-13,46.97,48.19,46.29,48.11,119700,16.04
2006-11-10,48.20,48.26,46.50,46.55,136500,15.52
2006-11-09,47.90,48.44,47.90,48.44,19600,16.15
2006-11-08,48.39,48.88,47.61,48.02,107600,16.01
2006-11-07,49.19,49.40,48.38,48.70,61600,16.23
2006-11-06,48.52,49.08,48.20,48.75,37300,16.25
2006-11-03,48.09,48.64,48.01,48.54,65300,16.18
2006-11-02,49.44,49.44,48.11,48.11,105600,16.04
2006-11-01,49.69,50.38,49.12,49.80,60500,16.60
2006-10-31,47.76,49.25,47.70,49.25,53800,16.42
2006-10-30,49.32,49.32,47.50,48.30,136800,16.10
2006-10-27,51.75,51.75,48.00,49.85,209200,16.62
2006-10-26,50.60,50.90,49.55,50.10,102300,16.70
2006-10-25,51.16,52.10,50.36,50.36,78000,16.79
2006-10-24,52.20,52.34,50.75,51.61,93500,17.20
2006-10-23,51.10,52.40,50.90,52.40,86700,17.47
2006-10-20,49.85,50.77,49.73,50.73,29800,16.91
2006-10-19,50.84,50.84,49.05,50.14,68400,16.71
2006-10-18,51.12,51.38,50.76,50.85,67800,16.95
2006-10-17,50.95,52.20,50.90,51.30,223800,17.10
2006-10-16,49.50,50.75,48.52,50.57,127500,16.86
2006-10-13,48.70,49.94,48.70,49.06,100600,16.35
2006-10-12,49.21,49.96,47.77,48.64,180100,16.21
2006-10-11,52.00,52.00,49.34,49.34,168700,16.45
2006-10-10,51.40,52.40,51.40,52.00,109600,17.33
2006-10-09,50.77,51.80,50.00,51.46,110400,17.15
2006-10-06,49.95,50.75,49.12,50.32,248300,16.77
2006-10-05,48.00,49.60,47.86,49.06,162400,16.35
2006-10-04,46.40,47.89,46.40,47.89,44500,15.96
2006-10-03,47.00,47.00,46.30,46.45,22200,15.48
2006-10-02,46.61,47.38,46.60,47.12,23100,15.71
2006-09-29,47.12,47.90,46.75,47.32,64200,15.77
2006-09-28,46.75,47.19,46.25,46.90,52500,15.63
2006-09-27,47.40,48.11,46.60,46.74,50900,15.58
2006-09-26,47.00,48.00,47.00,47.81,101600,15.94
2006-09-25,46.30,47.67,45.78,47.00,154600,15.67
2006-09-22,45.33,46.89,45.20,45.63,80500,15.21
2006-09-21,45.74,46.20,45.74,45.74,19500,15.25
2006-09-20,45.04,46.15,45.00,46.15,26000,15.38
2006-09-19,45.10,46.19,45.10,45.45,43600,15.15
2006-09-18,44.94,45.35,44.92,45.25,16600,15.08
2006-09-15,45.88,46.20,45.40,45.62,96500,15.21
2006-09-14,45.90,46.30,44.40,46.30,106300,15.43
2006-09-13,46.22,46.69,46.01,46.35,40600,15.45
2006-09-12,44.94,46.50,44.50,46.29,116100,15.43
2006-09-11,44.10,45.18,44.10,45.00,35600,15.00
2006-09-08,44.21,44.78,44.20,44.26,19100,14.75
2006-09-07,44.80,44.80,43.45,44.20,82800,14.73
2006-09-06,44.55,45.00,44.31,44.90,39200,14.97
2006-09-05,44.70,45.60,44.33,44.81,59400,14.94
2006-09-04,43.71,44.60,43.11,44.60,45900,14.87
2006-09-01,43.84,43.84,42.88,43.83,45000,14.61
2006-08-31,42.73,43.89,42.65,43.89,28800,14.63
2006-08-30,42.30,42.79,42.30,42.35,22300,14.12
2006-08-29,42.85,42.90,42.30,42.30,16400,14.10
2006-08-28,43.10,43.40,42.45,42.72,27700,14.24
2006-08-25,43.20,43.78,43.04,43.10,15300,14.37
2006-08-24,43.10,43.75,42.98,43.48,27300,14.49
2006-08-23,43.02,43.98,43.00,43.55,79100,14.52
2006-08-22,42.80,42.95,42.55,42.90,36100,14.30
2006-08-21,42.76,43.03,42.30,42.45,61100,14.15
2006-08-18,42.95,43.20,42.24,42.90,131100,14.30
2006-08-17,43.64,44.10,42.22,42.68,218500,14.23
2006-08-16,42.65,43.46,42.35,43.26,159100,14.42
2006-08-15,42.90,43.19,42.10,42.97,108800,14.32
2006-08-14,42.74,43.50,42.69,42.69,54800,14.23
2006-08-11,43.94,44.13,42.75,43.08,113200,14.36
2006-08-10,43.02,44.63,42.85,43.56,155600,14.52
2006-08-09,43.00,43.37,42.66,43.20,95000,14.40
2006-08-08,43.00,43.84,42.70,42.80,116100,14.27
2006-08-07,43.10,43.35,43.00,43.00,40900,14.33
2006-08-04,43.01,43.66,43.00,43.49,27900,14.50
2006-08-03,43.54,43.54,43.00,43.00,81100,14.33
2006-08-02,44.11,44.69,43.00,43.54,185900,14.51
2006-08-01,45.41,45.60,44.22,44.50,49600,14.83
2006-07-31,44.25,45.60,44.25,45.00,107300,15.00
2006-07-28,45.20,45.55,44.00,45.03,213100,15.01
2006-07-27,47.41,48.50,46.41,46.41,371600,15.47
2006-07-26,45.87,47.28,45.09,47.00,136900,15.67
2006-07-25,44.88,45.99,44.50,45.60,107700,15.20
2006-07-24,42.91,44.99,42.91,44.50,49000,14.83
2006-07-21,44.98,44.98,42.43,43.30,65800,14.43
2006-07-20,45.00,45.50,44.59,44.59,77200,14.86
2006-07-19,41.67,45.20,41.50,43.76,131200,14.59
2006-07-18,40.78,42.28,40.68,41.30,78300,13.77
2006-07-17,42.26,42.26,39.61,40.42,177000,13.47
2006-07-14,44.09,44.37,41.71,43.00,159000,14.33
2006-07-13,44.50,44.80,44.45,44.47,71900,14.82
2006-07-12,43.67,45.20,43.61,44.86,73900,14.95
2006-07-11,44.49,44.49,43.85,44.07,121000,14.69
2006-07-10,45.25,45.40,44.63,45.01,117800,15.00
2006-07-07,45.49,45.49,44.07,44.85,93400,14.95
2006-07-06,44.08,46.00,44.00,45.20,145000,15.07
2006-07-05,43.45,45.20,43.45,44.00,136700,14.67
2006-07-04,43.90,43.95,43.21,43.61,75300,14.54
2006-07-03,42.31,43.60,42.10,43.25,98500,14.42
2006-06-30,41.30,42.10,41.30,42.10,124500,14.03
2006-06-29,39.32,40.70,39.32,40.49,62200,13.50
2006-06-28,39.49,39.69,38.58,38.97,78700,12.99
2006-06-27,39.92,40.80,39.50,39.85,230300,13.28
2006-06-26,38.60,40.00,38.60,39.51,315800,13.17
2006-06-23,36.80,37.19,36.78,37.11,40400,12.37
2006-06-22,35.82,37.00,35.82,36.61,89800,12.20
2006-06-21,36.00,36.14,34.50,35.50,130500,11.83
2006-06-20,35.42,35.74,35.01,35.70,78300,11.90
2006-06-19,36.10,36.15,35.10,35.10,28300,11.70
2006-06-16,35.13,35.13,35.13,35.13,000,11.71
2006-06-15,35.13,35.13,35.13,35.13,000,11.71
2006-06-14,35.41,36.28,34.51,35.13,210700,11.71
2006-06-13,37.42,37.49,35.25,35.75,126600,11.92
2006-06-12,38.20,38.36,37.42,37.70,80200,12.57
2006-06-09,37.86,38.70,37.79,38.10,78100,12.70
2006-06-08,38.01,38.98,37.71,38.00,149500,12.67
2006-06-07,39.42,39.61,38.25,38.64,124300,12.88
2006-06-06,40.00,40.10,38.93,39.78,121900,13.26
2006-06-05,40.57,40.70,40.01,40.67,10100,13.56
2006-06-02,40.09,41.39,39.80,41.00,118000,13.67
2006-06-01,40.08,40.35,39.20,39.90,83400,13.30
2006-05-31,39.74,40.44,39.00,40.44,177200,13.48
2006-05-30,40.95,41.00,39.89,40.10,100800,13.37
2006-05-29,41.34,41.40,40.02,40.70,106400,13.57
2006-05-26,40.70,41.40,39.90,41.00,238500,13.67
2006-05-25,39.88,41.49,39.88,40.70,45300,13.57
2006-05-24,40.88,41.48,38.55,40.00,206100,13.33
2006-05-23,37.15,40.80,37.10,40.20,351200,13.40
2006-05-22,40.40,40.50,37.21,37.84,341700,12.61
2006-05-19,42.28,43.47,39.39,40.00,257700,13.33
2006-05-18,44.69,44.70,41.30,41.90,298700,13.97
2006-05-17,46.10,47.00,44.67,44.67,314000,14.89
2006-05-16,43.64,45.70,43.50,45.50,248500,15.17
2006-05-15,43.50,43.59,41.60,43.25,227300,14.42
2006-05-12,45.22,45.87,43.10,43.13,140900,14.38
2006-05-11,45.37,45.80,45.20,45.60,36500,15.20
2006-05-10,45.75,45.75,44.40,45.01,116200,15.00
2006-05-09,46.34,46.34,45.31,45.36,66500,15.12
2006-05-08,46.10,46.20,45.55,46.00,33000,15.33
2006-05-05,46.04,46.49,45.51,46.08,31300,15.36
2006-05-04,45.81,46.60,45.81,46.45,27300,15.48
2006-05-03,46.54,46.58,45.82,45.97,52500,15.32
2006-05-02,46.88,47.33,45.31,46.26,104400,15.42
2006-05-01,46.24,46.24,46.24,46.24,000,15.41
2006-04-28,46.90,47.25,45.33,46.24,354900,15.41
2006-04-27,48.30,48.30,45.00,45.01,183800,15.00
2006-04-26,48.49,48.49,47.75,48.32,78400,16.11
2006-04-25,47.19,48.48,46.89,48.48,142100,16.16
2006-04-24,46.90,48.20,46.28,46.77,181600,15.59
2006-04-21,45.80,46.56,45.60,46.50,45900,15.50
2006-04-20,45.05,45.78,44.43,45.64,75300,15.21
2006-04-19,44.58,45.24,44.56,44.80,64900,14.93
2006-04-18,45.25,45.27,43.63,44.59,75100,14.86
2006-04-17,45.66,45.66,45.66,45.66,000,15.22
2006-04-14,45.66,45.66,45.66,45.66,000,15.22
2006-04-13,45.48,45.75,44.88,45.66,55600,15.22
2006-04-12,43.69,45.88,43.69,45.70,155000,15.23
2006-04-11,45.50,46.15,43.25,43.25,124500,14.42
2006-04-10,45.78,46.69,45.29,45.29,39500,15.10
2006-04-07,46.95,47.44,45.52,46.04,107600,15.35
2006-04-06,46.89,47.50,46.50,47.00,71600,15.67
2006-04-05,46.50,47.35,46.50,46.80,70500,15.60
2006-04-04,47.00,47.59,44.90,46.95,196000,15.65
2006-04-03,47.60,48.25,47.50,48.25,60900,16.08
2006-03-31,47.74,48.40,47.10,47.41,62100,15.80
2006-03-30,47.83,48.25,46.61,47.92,70300,15.97
2006-03-29,45.00,47.65,44.21,47.41,404800,15.80
2006-03-28,46.06,47.10,44.60,45.23,196100,15.08
2006-03-27,47.95,47.95,45.70,46.06,248800,15.35
2006-03-24,48.00,48.69,47.71,47.71,125400,15.90
2006-03-23,48.16,48.75,47.81,48.39,68600,16.13
2006-03-22,47.00,47.90,46.58,47.73,83900,15.91
2006-03-21,47.80,47.80,46.26,47.35,81800,15.78
2006-03-20,48.98,49.00,47.86,48.10,116900,16.03
2006-03-17,48.20,48.98,48.20,48.98,92800,16.33
2006-03-16,48.63,49.00,48.05,48.15,99200,16.05
2006-03-15,48.21,49.79,48.00,48.20,199400,16.07
2006-03-14,45.71,48.23,45.63,47.70,288900,15.90
2006-03-13,42.80,45.38,42.80,45.30,184400,15.10
2006-03-10,43.20,43.65,42.36,42.95,134700,14.32
2006-03-09,44.51,44.90,42.62,43.27,281800,14.42
2006-03-08,45.20,45.79,44.60,44.60,193300,14.87
2006-03-07,46.21,47.01,45.30,45.75,172400,15.25
2006-03-06,47.28,47.94,46.03,46.63,110800,15.54
2006-03-03,47.02,47.98,46.90,47.12,118000,15.71
2006-03-02,48.00,48.89,46.85,47.62,176900,15.87
2006-03-01,50.20,50.80,48.18,48.18,326700,16.06
2006-02-28,46.00,48.88,45.94,48.61,721100,16.20
2006-02-27,51.05,51.38,45.35,45.57,1089500,15.19
2006-02-24,54.10,55.25,50.57,51.85,662800,17.28
2006-02-23,54.30,55.95,54.02,55.20,210500,18.40
2006-02-22,53.60,54.20,53.25,54.17,76700,18.06
2006-02-21,53.65,53.80,53.06,53.50,65600,17.83
2006-02-20,53.59,54.74,52.84,53.41,111600,17.80
2006-02-17,53.34,53.70,52.70,53.60,71000,17.87
2006-02-16,54.69,54.96,52.23,53.19,183100,17.73
2006-02-15,55.50,55.99,53.61,54.57,183100,18.19
2006-02-14,53.99,56.00,52.14,55.00,241500,18.33
2006-02-13,51.84,54.44,50.89,53.95,203100,17.98
2006-02-10,50.22,51.27,49.72,51.01,129000,17.00
2006-02-09,49.25,50.33,48.73,50.02,89400,16.67
2006-02-08,49.85,49.85,48.25,48.97,114100,16.32
2006-02-07,49.80,49.95,49.22,49.60,56600,16.53
2006-02-06,50.20,50.50,49.07,49.58,116800,16.53
2006-02-03,48.45,50.24,48.00,49.91,161200,16.64
2006-02-02,49.40,49.80,48.08,49.23,89400,16.41
2006-02-01,48.90,49.80,48.19,49.25,158700,16.42
2006-01-31,47.51,48.80,47.47,48.33,105000,16.11
2006-01-30,48.48,48.48,47.47,47.58,116200,15.86
2006-01-27,50.00,50.00,47.45,48.52,219100,16.17
2006-01-26,47.50,49.95,47.18,48.95,245100,16.32
2006-01-25,46.60,47.49,45.85,47.04,203900,15.68
2006-01-24,44.34,44.80,43.99,43.99,37800,14.66
2006-01-23,44.00,44.43,42.62,43.94,114600,14.65
2006-01-20,45.02,45.60,44.80,45.00,71400,15.00
2006-01-19,43.10,45.32,43.02,44.60,119700,14.87
2006-01-18,44.21,44.25,43.20,43.80,115300,14.60
2006-01-17,45.91,45.91,44.65,45.15,134500,15.05
2006-01-16,44.50,46.45,44.00,45.80,143600,15.27
2006-01-13,44.03,44.25,43.50,44.12,85600,14.71
2006-01-12,43.30,44.87,43.18,44.33,201900,14.78
2006-01-11,41.80,42.81,41.70,42.50,127600,14.17
2006-01-10,41.24,42.00,41.01,41.50,49600,13.83
2006-01-09,41.00,41.53,40.66,40.98,47600,13.66
2006-01-06,41.00,41.70,40.86,41.30,18000,13.77
2006-01-05,41.25,41.75,40.94,41.30,62300,13.77
2006-01-04,41.01,41.69,40.75,41.25,59500,13.75
2006-01-03,41.20,41.75,40.60,41.24,54900,13.75
2006-01-02,41.32,41.75,40.92,41.20,29600,13.73
2005-12-30,41.56,41.56,41.00,41.32,11700,13.77
2005-12-29,40.62,41.55,40.40,41.19,47400,13.73
2005-12-28,41.35,41.80,40.63,40.80,68700,13.60
2005-12-27,42.00,42.10,41.12,41.64,64900,13.88
2005-12-26,41.85,41.85,41.85,41.85,000,13.95
2005-12-23,40.89,42.09,40.60,41.85,122500,13.95
2005-12-22,41.30,41.70,40.18,40.52,55400,13.51
2005-12-21,41.30,42.19,41.20,41.30,68200,13.77
2005-12-20,41.42,41.88,40.76,41.00,145900,13.67
2005-12-19,40.13,41.95,40.05,41.80,123600,13.93
2005-12-16,39.50,40.39,39.50,40.10,169800,13.37
2005-12-15,39.50,40.00,39.00,39.57,124500,13.19
2005-12-14,39.65,40.00,38.90,39.01,151000,13.00
2005-12-13,38.30,38.48,37.11,37.90,60300,12.63
2005-12-12,39.14,39.15,37.87,38.55,63200,12.85
2005-12-09,38.59,40.00,38.50,39.15,124500,13.05
2005-12-08,37.25,38.65,37.25,38.25,306600,12.75
2005-12-07,35.72,36.30,35.11,35.55,99500,11.85
2005-12-06,36.45,36.75,35.50,35.55,129000,11.85
2005-12-05,36.90,37.23,36.50,36.50,35500,12.17
2005-12-02,37.30,37.30,36.83,36.89,24400,12.30
2005-12-01,36.31,37.30,36.31,37.00,46500,12.33
2005-11-30,36.51,36.74,36.32,36.32,22200,12.11
2005-11-29,36.49,36.86,36.16,36.44,63400,12.15
2005-11-28,37.00,37.00,36.50,36.50,65200,12.17
2005-11-25,37.00,37.00,36.51,36.80,27600,12.27
2005-11-24,37.50,37.80,36.52,36.85,74300,12.28
2005-11-23,37.50,38.00,36.98,37.30,84300,12.43
2005-11-22,37.23,37.98,36.85,37.38,81700,12.46
2005-11-21,36.92,37.22,36.61,37.19,73100,12.40
2005-11-18,37.02,37.39,36.50,36.50,30100,12.17
2005-11-17,36.75,37.39,36.50,36.81,39900,12.27
2005-11-16,36.63,36.90,36.50,36.50,38600,12.17
2005-11-15,37.00,37.15,36.71,36.90,31600,12.30
2005-11-14,37.21,37.22,36.70,37.00,33400,12.33
2005-11-11,36.93,37.64,36.81,37.00,56000,12.33
2005-11-10,37.44,37.73,36.80,36.83,51100,12.28
2005-11-09,37.80,38.00,36.82,37.12,52200,12.37
2005-11-08,38.00,38.09,37.16,37.78,39700,12.59
2005-11-07,38.49,38.84,37.25,37.45,69000,12.48
2005-11-04,38.20,38.55,37.71,38.20,47500,12.73
2005-11-03,38.48,38.48,37.10,38.24,57100,12.75
2005-11-02,37.51,38.15,36.53,38.14,132500,12.71
2005-11-01,38.38,38.49,37.78,37.92,41700,12.64
2005-10-31,38.77,39.45,37.85,38.38,80800,12.79
2005-10-28,38.15,38.84,36.55,38.40,113700,12.80
2005-10-27,40.42,40.89,37.75,38.09,209500,12.70
2005-10-26,39.80,40.20,39.50,39.55,115200,13.18
2005-10-25,39.90,39.93,39.03,39.79,37500,13.26
2005-10-24,38.20,39.99,38.05,39.90,96600,13.30
2005-10-21,38.85,39.36,37.52,37.99,64900,12.66
2005-10-20,38.60,39.39,38.34,39.26,70000,13.09
2005-10-19,39.00,39.00,37.61,37.94,73500,12.65
2005-10-18,38.93,39.75,38.93,39.11,43000,13.04
2005-10-17,38.91,39.39,38.39,38.60,47400,12.87
2005-10-14,38.57,39.40,38.40,38.50,51400,12.83
2005-10-13,39.66,40.19,38.70,38.78,115000,12.93
2005-10-12,39.43,39.98,38.95,39.40,41400,13.13
2005-10-11,40.20,40.30,39.68,39.80,62300,13.27
2005-10-10,40.00,41.00,39.52,40.00,238900,13.33
2005-10-07,36.60,38.44,36.60,38.44,174800,12.81
2005-10-06,36.60,36.99,36.00,36.32,85100,12.11
2005-10-05,38.10,38.10,36.50,37.25,64700,12.42
2005-10-04,38.14,38.30,37.82,37.99,52000,12.66
2005-10-03,37.80,38.70,37.80,37.80,40600,12.60
2005-09-30,38.24,38.39,37.70,38.13,71300,12.71
2005-09-29,38.52,38.95,36.80,37.90,140300,12.63
2005-09-28,38.70,39.24,37.90,38.53,80300,12.84
2005-09-27,38.56,39.60,37.67,38.35,194200,12.78
2005-09-26,36.80,38.89,36.71,38.50,274700,12.83
2005-09-23,35.93,37.00,35.80,36.40,206300,12.13
2005-09-22,35.00,35.00,34.01,34.70,61200,11.57
2005-09-21,35.00,35.20,35.00,35.10,27600,11.70
2005-09-20,34.54,35.40,34.54,35.40,18500,11.80
2005-09-19,34.24,35.10,33.72,34.77,61500,11.59
2005-09-16,34.50,35.66,34.50,35.21,41900,11.74
2005-09-15,35.69,35.90,34.59,34.59,29600,11.53
2005-09-14,35.33,35.82,34.50,35.45,46100,11.82
2005-09-13,35.77,35.77,34.55,35.00,72400,11.67
2005-09-12,36.50,36.81,35.70,36.04,47100,12.01
2005-09-09,36.97,36.97,35.28,36.26,89100,12.09
2005-09-08,36.56,37.20,36.56,36.96,146100,12.32
2005-09-07,35.50,36.31,35.25,36.25,58500,12.08
2005-09-06,34.20,35.26,34.20,35.10,75000,11.70
2005-09-05,34.24,34.44,33.85,34.05,41800,11.35
2005-09-02,33.70,34.41,33.70,33.95,49200,11.32
2005-09-01,33.20,34.29,33.03,34.23,46100,11.41
2005-08-31,32.84,33.35,32.79,33.35,51600,11.12
2005-08-30,33.49,33.60,32.59,32.89,49700,10.96
2005-08-29,33.49,33.49,31.83,33.19,150800,11.06
2005-08-26,34.50,35.06,34.10,34.10,75000,11.37
2005-08-25,34.60,34.60,34.20,34.30,33900,11.43
2005-08-24,35.92,35.92,34.10,34.63,146300,11.54
2005-08-23,35.45,35.72,35.30,35.67,14100,11.89
2005-08-22,36.53,36.65,35.42,35.98,43400,11.99
2005-08-19,35.70,36.60,35.60,36.20,86900,12.07
2005-08-18,34.83,35.54,34.75,35.42,47400,11.81
2005-08-17,35.05,35.05,34.45,34.52,28500,11.51
2005-08-16,34.51,35.24,34.50,34.79,38900,11.60
2005-08-15,35.05,35.39,34.61,34.61,31200,11.54
2005-08-12,35.50,35.73,34.01,35.18,40600,11.73
2005-08-11,36.00,36.00,35.50,35.50,46100,11.83
2005-08-10,35.99,36.29,35.70,35.86,30800,11.95
2005-08-09,35.95,36.06,35.51,36.00,48200,12.00
2005-08-08,35.26,36.40,35.26,36.07,88400,12.02
2005-08-05,35.50,35.78,34.58,35.15,77500,11.72
2005-08-04,36.50,36.50,35.98,36.01,28700,12.00
2005-08-03,36.44,36.94,36.01,36.26,34700,12.09
2005-08-02,37.00,37.03,35.86,36.77,103800,12.26
2005-08-01,37.20,37.39,36.85,36.95,85000,12.32
2005-07-29,36.30,37.00,36.25,36.70,46400,12.23
2005-07-28,37.20,38.00,36.09,36.11,282200,12.04
2005-07-27,36.70,37.12,36.16,36.38,88100,12.13
2005-07-26,35.80,36.48,34.02,36.48,120300,12.16
2005-07-25,36.68,36.68,35.95,36.10,55900,12.03
2005-07-22,36.55,37.00,35.90,36.35,147700,12.12
2005-07-21,35.80,36.55,35.19,36.40,245300,12.13
2005-07-20,35.35,35.75,35.02,35.50,150000,11.83
2005-07-19,33.40,34.99,33.40,34.89,299300,11.63
2005-07-18,33.01,33.50,32.96,33.45,47900,11.15
2005-07-15,32.70,33.30,32.50,33.21,53800,11.07
2005-07-14,33.64,33.90,32.37,32.46,93100,10.82
2005-07-13,32.70,33.58,32.55,33.50,184800,11.17
2005-07-12,32.54,32.73,32.30,32.34,35300,10.78
2005-07-11,32.19,32.86,32.06,32.55,40500,10.85
2005-07-08,31.35,32.49,30.81,32.01,100000,10.67
2005-07-07,31.26,31.48,29.30,31.09,112700,10.36
2005-07-06,31.15,31.62,31.14,31.32,44000,10.44
2005-07-05,31.40,31.52,31.13,31.26,22900,10.42
2005-07-04,31.10,31.50,31.10,31.35,26300,10.45
2005-07-01,31.65,31.65,31.10,31.13,35100,10.38
2005-06-30,32.00,32.00,31.35,31.35,65600,10.45
2005-06-29,31.93,32.20,31.53,31.95,18500,10.65
2005-06-28,31.30,32.00,31.20,31.56,38300,10.52
2005-06-27,32.20,32.20,31.21,31.41,59800,10.47
2005-06-24,32.90,32.90,32.36,32.50,50200,10.83
2005-06-23,33.25,33.44,33.10,33.10,103000,11.03
2005-06-22,33.35,33.49,33.10,33.10,67600,11.03
2005-06-21,33.00,33.30,32.65,33.21,60600,11.07
2005-06-20,33.18,33.27,32.60,32.98,62600,10.99
2005-06-17,33.39,33.39,32.88,32.88,118900,10.96
2005-06-16,32.65,33.35,32.45,33.33,79800,11.11
2005-06-15,33.50,33.60,32.28,32.50,81300,10.83
2005-06-14,32.85,33.60,32.80,33.33,116500,11.11
2005-06-13,32.37,32.75,32.11,32.62,41500,10.87
2005-06-10,31.46,32.45,31.46,32.00,44700,10.67
2005-06-09,31.73,31.74,31.40,31.46,19100,10.49
2005-06-08,32.05,32.05,31.73,31.73,15400,10.58
2005-06-07,32.49,32.49,31.61,31.82,33400,10.61
2005-06-06,32.70,32.70,31.92,32.21,79200,10.74
2005-06-03,32.77,32.86,32.49,32.70,55200,10.90
2005-06-02,33.60,33.60,32.76,32.77,137900,10.92
2005-06-01,33.48,33.64,33.00,33.36,199100,11.12
2005-05-31,31.80,33.28,31.52,32.83,163200,10.94
2005-05-30,30.84,31.45,30.68,31.45,47600,10.48
2005-05-27,30.90,30.90,30.29,30.40,18300,10.13
2005-05-26,30.60,30.75,30.50,30.75,12900,10.25
2005-05-25,30.15,30.73,30.10,30.42,23900,10.14
2005-05-24,30.62,30.65,30.11,30.11,32300,10.04
2005-05-23,31.30,31.40,30.33,30.33,34800,10.11
2005-05-20,31.50,31.71,30.90,31.00,29200,10.33
2005-05-19,30.88,31.50,30.75,31.35,63600,10.45
2005-05-18,30.26,30.73,30.26,30.60,15000,10.20
2005-05-17,30.15,30.54,30.00,30.26,28900,10.09
2005-05-16,30.36,30.40,30.26,30.30,3900,10.10
2005-05-13,30.60,30.76,30.39,30.70,19500,10.23
2005-05-12,30.16,31.34,30.16,30.56,53100,10.19
2005-05-11,30.41,30.80,30.21,30.54,29100,10.18
2005-05-10,31.35,31.35,30.30,30.46,31200,10.15
2005-05-09,31.31,31.31,30.60,31.10,40800,10.37
2005-05-06,30.86,31.24,30.62,31.10,33100,10.37
2005-05-05,31.05,31.25,30.66,31.05,28600,10.35
2005-05-04,32.00,32.44,30.27,30.70,118400,10.23
2005-05-03,31.00,32.29,30.92,31.64,152000,10.55
2005-05-02,29.30,30.63,29.30,30.50,116200,10.17
2005-04-29,28.00,29.50,28.00,28.98,135500,9.66
2005-04-28,27.70,28.98,27.40,28.20,181300,9.40
2005-04-27,29.90,30.45,28.80,29.03,174400,9.68
2005-04-26,29.05,30.87,29.05,30.21,208700,10.07
2005-04-25,29.47,29.64,28.50,29.20,107300,9.73
2005-04-22,29.41,29.74,28.68,29.39,153500,9.80
2005-04-21,29.82,29.82,28.40,28.95,164800,9.65
2005-04-20,31.00,31.42,29.50,29.78,213300,9.93
2005-04-19,32.01,32.79,30.45,30.80,144600,10.27
2005-04-18,32.08,32.08,30.31,31.71,113100,10.57
2005-04-15,33.17,33.18,31.52,32.55,85500,10.85
2005-04-14,33.50,33.85,33.20,33.58,81200,11.19
2005-04-13,33.15,34.21,33.15,33.95,123200,11.32
2005-04-12,34.05,34.09,32.60,32.97,61400,10.99
2005-04-11,34.30,34.70,33.60,33.75,77400,11.25
2005-04-08,34.06,34.99,33.90,34.40,109200,11.47
2005-04-07,33.80,34.00,32.13,33.44,159800,11.15
2005-04-06,35.30,35.40,33.81,33.92,102100,11.31
2005-04-05,35.73,36.16,34.94,35.14,57800,11.71
2005-04-04,36.05,36.36,34.61,36.01,99100,12.00
2005-04-01,34.54,36.99,34.05,36.10,342600,12.03
2005-03-31,31.77,33.69,31.77,33.28,279400,11.09
2005-03-30,33.01,33.01,31.20,31.89,387600,10.63
2005-03-29,34.50,34.50,32.80,33.30,158900,11.10
2005-03-28,34.80,34.80,34.80,34.80,000,11.60
2005-03-25,34.80,34.80,34.80,34.80,000,11.60
2005-03-24,34.90,35.25,34.60,34.80,88100,11.60
2005-03-23,34.70,35.20,34.51,35.00,48900,11.67
2005-03-22,36.19,36.19,34.45,35.12,170600,11.71
2005-03-21,36.79,36.79,35.92,36.16,48900,12.05
2005-03-18,36.57,36.70,36.27,36.27,153600,12.09
2005-03-17,35.78,36.25,35.56,36.00,93900,12.00
2005-03-16,36.10,36.74,35.61,35.95,160800,11.98
2005-03-15,37.50,37.85,36.38,36.60,166100,12.20
2005-03-14,37.90,38.20,37.60,38.00,30000,12.67
2005-03-11,38.50,38.79,37.90,37.90,59500,12.63
2005-03-10,38.77,38.77,38.00,38.00,36300,12.67
2005-03-09,37.70,39.49,37.70,38.88,72600,12.96
2005-03-08,37.39,38.39,36.71,37.99,232300,12.66
2005-03-07,39.50,39.85,38.50,38.99,169400,13.00
2005-03-04,40.65,41.50,39.25,40.10,77600,13.37
2005-03-03,41.35,41.35,40.65,41.16,45100,13.72
2005-03-02,41.72,41.72,40.36,41.08,67500,13.69
2005-03-01,42.49,42.69,41.76,42.00,29700,14.00
2005-02-28,42.59,43.00,42.03,42.63,37700,14.21
2005-02-25,43.50,43.94,41.57,42.52,128100,14.17
2005-02-24,42.00,42.70,41.52,42.70,37000,14.23
2005-02-23,41.80,41.80,41.45,41.77,23500,13.92
2005-02-22,42.80,42.80,42.00,42.20,17200,14.07
2005-02-21,41.98,42.68,41.55,42.40,43600,14.13
2005-02-18,42.22,42.26,41.50,41.63,50300,13.88
2005-02-17,43.00,43.00,41.61,42.44,50400,14.15
2005-02-16,42.99,43.20,41.55,42.69,70600,14.23
2005-02-15,44.49,44.68,42.22,42.61,159300,14.20
2005-02-14,43.05,44.98,42.90,44.69,343100,14.90
2005-02-11,41.05,41.80,40.40,40.70,37200,13.57
2005-02-10,42.00,42.00,40.20,40.77,36400,13.59
2005-02-09,42.02,42.47,41.36,42.00,37700,14.00
2005-02-08,42.09,42.50,41.90,42.50,48300,14.17
2005-02-07,41.20,42.20,41.03,42.14,64400,14.05
2005-02-04,41.20,41.85,41.00,41.30,30900,13.77
2005-02-03,41.50,41.55,41.20,41.21,27000,13.74
2005-02-02,41.90,41.90,41.21,41.30,17600,13.77
2005-02-01,41.09,41.80,40.99,41.43,28800,13.81
2005-01-31,41.70,41.80,40.20,40.40,33900,13.47
2005-01-28,41.50,42.00,41.45,41.50,41400,13.83
2005-01-27,42.00,42.16,41.15,41.50,53100,13.83
2005-01-26,42.06,42.50,40.89,41.74,105400,13.91
2005-01-25,38.50,40.99,38.50,40.96,47900,13.65
2005-01-24,39.80,40.00,38.35,39.00,100200,13.00
2005-01-21,42.35,42.39,40.10,40.10,104500,13.37
2005-01-20,41.00,41.98,41.00,41.80,69300,13.93
2005-01-19,42.05,42.37,41.10,41.40,66400,13.80
2005-01-18,43.15,43.29,40.76,41.99,144500,14.00
2005-01-17,39.90,42.51,39.90,42.40,152900,14.13
2005-01-14,39.59,39.89,39.45,39.86,17100,13.29
2005-01-13,39.22,39.75,39.22,39.60,16600,13.20
2005-01-12,39.90,39.92,38.53,39.30,37800,13.10
2005-01-11,40.30,40.70,39.29,39.80,66700,13.27
2005-01-10,39.70,40.79,39.50,40.00,109100,13.33
2005-01-07,38.22,40.10,37.86,39.15,146900,13.05
2005-01-06,38.55,38.58,38.10,38.38,18300,12.79
2005-01-05,38.50,38.81,38.17,38.58,44700,12.86
2005-01-04,38.90,39.20,38.61,38.87,39700,12.96
2005-01-03,38.46,39.40,38.42,38.80,42000,12.93
2004-12-31,38.10,38.10,38.10,38.10,000,12.70
2004-12-30,38.80,39.40,38.10,38.10,76100,12.70
2004-12-29,38.03,38.99,37.50,38.98,49600,12.99
2004-12-28,38.15,38.50,37.52,37.90,38400,12.63
2004-12-27,38.05,39.25,38.05,38.25,33800,12.75
2004-12-24,38.21,38.21,38.21,38.21,000,12.74
2004-12-23,38.50,39.72,38.21,38.21,134100,12.74
2004-12-22,38.39,38.70,37.80,37.80,53700,12.60
2004-12-21,39.49,39.64,38.05,38.08,63900,12.69
2004-12-20,37.00,39.70,37.00,39.07,168000,13.02
2004-12-17,35.99,36.89,35.50,36.20,81800,12.07
2004-12-16,36.59,36.96,35.52,35.70,65600,11.90
2004-12-15,36.86,37.32,36.51,37.00,22500,12.33
2004-12-14,37.60,37.69,36.85,37.49,29800,12.50
2004-12-13,37.50,37.99,36.21,37.60,32800,12.53
2004-12-10,38.50,38.50,37.60,37.60,34800,12.53
2004-12-09,38.29,39.50,37.75,38.25,121400,12.75
2004-12-08,38.69,38.70,38.03,38.46,28600,12.82
2004-12-07,38.00,39.50,37.45,39.06,79900,13.02
2004-12-06,38.30,38.30,37.33,37.99,36300,12.66
2004-12-03,39.09,39.29,37.23,37.98,82500,12.66
2004-12-02,37.70,40.40,37.70,38.52,364600,12.84
2004-12-01,34.59,37.36,33.60,37.35,238400,12.45
2004-11-30,37.70,37.70,34.11,34.11,315100,11.37
2004-11-29,39.10,39.13,37.50,37.99,101100,12.66
2004-11-26,39.45,39.45,38.10,38.80,56300,12.93
2004-11-25,39.89,40.00,38.00,39.17,44800,13.06
2004-11-24,39.65,40.40,39.45,39.85,52100,13.28
2004-11-23,39.50,40.49,39.21,39.40,127600,13.13
2004-11-22,37.43,38.89,37.43,38.75,80600,12.92
2004-11-19,38.55,38.55,37.35,37.90,113200,12.63
2004-11-18,38.32,38.99,37.23,38.25,180600,12.75
2004-11-17,39.55,40.88,37.60,37.75,293300,12.58
2004-11-16,41.50,41.80,39.13,39.60,226000,13.20
2004-11-15,41.25,43.18,39.20,41.25,414200,13.75
2004-11-12,36.55,39.93,36.12,39.65,430300,13.22
2004-11-11,39.80,39.94,36.51,36.60,966900,12.20
2004-11-10,45.30,46.70,39.76,42.23,1180900,14.08
2004-11-09,40.55,45.50,40.40,43.49,1167300,14.50
2004-11-08,37.53,40.40,37.30,39.98,390700,13.33
2004-11-05,35.00,38.15,34.75,37.50,271000,12.50
2004-11-04,33.58,34.98,33.01,34.50,91400,11.50
2004-11-03,35.61,36.00,33.72,34.07,152000,11.36
2004-11-02,32.22,34.95,32.22,34.95,166100,11.65
2004-11-01,30.50,32.00,30.50,32.00,71000,10.67
2004-10-29,30.50,30.89,29.51,30.40,120400,10.13
2004-10-28,33.30,33.50,31.00,31.43,238000,10.48
2004-10-27,32.99,33.37,31.60,32.36,183000,10.79
2004-10-26,31.00,33.00,31.00,32.50,200600,10.83
2004-10-25,29.00,31.77,28.00,30.75,185800,10.25
2004-10-22,28.40,29.20,28.22,29.20,37100,9.73
2004-10-21,28.60,28.65,28.11,28.45,35900,9.48
2004-10-20,28.15,28.51,27.61,28.50,38900,9.50
2004-10-19,28.58,28.88,28.30,28.35,27900,9.45
2004-10-18,27.15,28.30,27.15,28.19,24600,9.40
2004-10-15,27.50,27.50,26.51,27.20,45600,9.07
2004-10-14,28.50,28.90,27.31,27.70,40400,9.23
2004-10-13,28.48,28.79,28.00,28.60,59200,9.53
2004-10-12,28.50,28.79,27.27,28.00,86600,9.33
2004-10-11,27.80,28.50,27.50,28.44,137000,9.48
2004-10-08,25.10,28.15,25.09,27.29,337800,9.10
2004-10-07,25.11,25.30,24.58,25.00,20500,8.33
2004-10-06,26.18,26.18,25.10,25.30,29400,8.43
2004-10-05,26.00,26.20,25.71,26.17,46900,8.72
2004-10-04,25.89,26.20,25.77,26.00,39700,8.67
2004-10-01,25.69,26.15,24.80,25.70,35900,8.57
2004-09-30,25.91,26.18,25.53,25.53,22700,8.51
2004-09-29,25.00,25.90,24.70,25.52,30900,8.51
2004-09-28,24.70,24.98,23.64,24.55,33700,8.18
2004-09-27,25.90,25.90,24.50,24.98,39600,8.33
2004-09-24,25.35,25.89,25.06,25.73,19500,8.58
2004-09-23,25.92,26.00,25.01,25.50,37000,8.50
2004-09-22,25.90,26.19,25.60,25.60,25600,8.53
2004-09-21,25.10,26.20,24.80,25.90,50100,8.63
2004-09-20,26.50,26.50,25.14,25.21,110500,8.40
2004-09-17,27.00,27.45,26.50,27.00,635600,9.00
2004-09-16,25.60,26.64,25.41,26.64,109800,8.88
2004-09-15,24.45,25.60,24.45,25.60,54900,8.53
2004-09-14,24.50,24.90,24.21,24.45,38600,8.15
2004-09-13,23.55,24.60,23.55,24.30,55900,8.10
2004-09-10,23.60,24.30,23.03,23.39,49200,7.80
2004-09-09,23.39,23.87,23.01,23.87,14000,7.96
2004-09-08,23.10,23.43,23.01,23.43,27000,7.81
2004-09-07,23.00,23.45,22.95,23.10,22300,7.70
2004-09-06,22.50,23.60,22.50,23.16,36800,7.72
2004-09-03,23.33,23.90,22.46,23.01,71800,7.67
2004-09-02,23.78,24.39,23.09,24.08,43800,8.03
2004-09-01,22.32,23.97,22.32,23.94,37400,7.98
2004-08-31,22.22,22.75,22.22,22.31,4200,7.44
2004-08-30,22.73,22.98,22.24,22.60,25800,7.53
2004-08-27,22.60,22.73,22.10,22.65,13400,7.55
2004-08-26,22.69,22.93,22.51,22.51,5300,7.50
2004-08-25,23.17,23.19,22.27,22.40,13700,7.47
2004-08-24,22.14,23.35,22.10,22.92,18800,7.64
2004-08-23,21.61,22.80,21.58,22.52,15600,7.51
2004-08-20,21.60,21.90,21.35,21.58,10500,7.19
2004-08-19,22.04,22.64,21.78,21.94,19600,7.31
2004-08-18,21.56,21.98,21.50,21.51,16200,7.17
2004-08-17,22.19,22.49,21.34,22.00,26200,7.33
2004-08-16,20.36,22.00,20.00,22.00,53100,7.33
2004-08-13,19.20,20.27,18.31,20.27,73300,6.76
2004-08-12,21.44,21.58,19.67,19.73,98700,6.58
2004-08-11,21.80,21.95,21.07,21.44,46100,7.15
2004-08-10,22.48,22.54,20.93,21.47,67200,7.16
2004-08-09,23.30,23.50,22.05,22.64,30400,7.55
2004-08-06,24.00,24.00,22.91,23.70,32500,7.90
2004-08-05,24.53,24.79,23.94,24.33,32800,8.11
2004-08-04,25.02,25.12,24.06,24.34,62400,8.11
2004-08-03,23.99,24.96,23.99,24.80,45700,8.27
2004-08-02,23.39,23.69,23.00,23.49,25000,7.83
2004-07-30,24.22,24.22,23.01,23.10,42000,7.70
2004-07-29,25.00,25.19,23.77,24.19,73300,8.06
2004-07-28,24.40,25.59,24.25,24.51,161800,8.17
2004-07-27,23.15,23.99,23.15,23.91,58100,7.97
2004-07-26,22.01,23.08,22.01,22.90,23100,7.63
2004-07-23,21.71,22.32,21.71,21.81,12000,7.27
2004-07-22,22.47,22.48,21.75,22.05,26400,7.35
2004-07-21,23.28,23.28,22.60,22.60,20300,7.53
2004-07-20,21.21,22.69,20.20,22.34,120000,7.45
2004-07-19,22.39,22.39,21.36,22.19,33200,7.40
2004-07-16,22.81,23.09,22.11,22.72,18900,7.57
2004-07-15,23.70,23.80,22.81,23.10,20600,7.70
2004-07-14,24.40,24.40,23.55,24.00,30300,8.00
2004-07-13,23.80,24.49,23.28,24.25,90400,8.08
2004-07-12,23.83,23.88,23.21,23.60,18600,7.87
2004-07-09,22.90,23.44,22.90,23.44,14000,7.81
2004-07-08,23.30,23.99,21.57,23.15,100200,7.72
2004-07-07,24.00,24.05,23.30,23.45,28100,7.82
2004-07-06,24.09,24.40,23.70,24.00,59900,8.00
2004-07-05,23.91,24.10,23.21,23.90,25800,7.97
2004-07-02,24.01,24.25,23.25,24.20,46500,8.07
2004-07-01,23.65,24.63,23.23,24.45,69300,8.15
2004-06-30,23.86,23.86,23.00,23.40,54300,7.80
2004-06-29,24.10,24.10,23.37,23.56,24400,7.85
2004-06-28,24.29,24.33,23.80,24.01,28900,8.00
2004-06-25,23.99,24.70,23.65,24.28,41600,8.09
2004-06-24,23.56,24.35,23.50,23.90,146600,7.97
2004-06-23,23.20,23.23,22.75,23.07,29200,7.69
2004-06-22,23.20,23.40,22.61,22.93,112600,7.64
2004-06-21,25.65,25.67,23.31,23.60,113500,7.87
2004-06-18,25.90,26.00,25.25,25.65,29600,8.55
2004-06-17,25.69,26.00,25.40,25.93,29400,8.64
2004-06-16,25.70,25.75,25.10,25.60,58400,8.53
2004-06-15,26.05,26.21,25.02,25.36,82800,8.45
2004-06-14,26.56,26.91,24.86,26.22,206100,8.74
2004-06-11,25.60,26.89,24.55,25.90,266000,8.63
2004-06-10,23.78,25.39,23.36,25.39,60900,8.46
2004-06-09,23.83,24.20,22.96,23.74,172800,7.91
2004-06-08,21.65,23.45,21.60,23.25,211000,7.75
2004-06-07,21.95,22.00,21.10,21.70,35000,7.23
2004-06-04,21.85,21.85,21.30,21.54,18100,7.18
2004-06-03,21.80,21.90,21.00,21.64,31600,7.21
2004-06-02,21.99,21.99,20.93,21.60,44200,7.20
2004-06-01,22.49,22.60,21.20,21.89,69000,7.30
2004-05-31,21.90,22.34,21.85,22.30,8700,7.43
2004-05-28,22.14,22.89,21.85,22.09,113200,7.36
2004-05-27,20.97,22.48,20.97,21.90,112900,7.30
2004-05-26,20.75,21.25,20.50,20.83,31300,6.94
2004-05-25,20.70,20.99,20.18,20.70,40200,6.90
2004-05-24,20.81,21.40,20.51,20.72,65600,6.91
2004-05-21,21.04,21.05,19.81,20.50,175200,6.83
2004-05-20,21.06,22.00,20.38,21.41,129600,7.14
2004-05-19,16.24,20.55,16.24,20.55,146200,6.85
2004-05-18,16.16,16.65,15.25,16.00,56400,5.33
2004-05-17,17.58,17.58,16.32,16.55,56100,5.52
2004-05-14,18.20,18.40,17.60,17.85,14100,5.95
2004-05-13,18.46,18.55,18.20,18.25,6400,6.08
2004-05-12,18.60,18.60,18.20,18.20,15400,6.07
2004-05-11,18.22,18.90,18.22,18.70,24000,6.23
2004-05-10,18.51,18.60,18.22,18.60,74100,6.20
2004-05-07,18.50,19.00,18.50,18.90,28100,6.30
2004-05-06,18.24,18.84,18.15,18.68,60600,6.23
2004-05-05,18.55,18.55,18.10,18.55,15400,6.18
2004-05-04,18.45,18.55,18.10,18.37,16200,6.12
2004-05-03,18.68,18.84,18.28,18.37,15000,6.12
2004-04-30,17.60,18.65,17.50,18.40,35700,6.13
2004-04-29,18.89,19.15,16.95,17.63,153900,5.88
2004-04-28,19.29,19.30,18.27,18.38,64400,6.13
2004-04-27,18.66,19.50,18.56,19.20,34100,6.40
2004-04-26,19.00,19.46,18.58,18.89,14300,6.30
2004-04-23,18.60,19.60,18.60,19.00,49200,6.33
2004-04-22,18.90,18.90,18.22,18.65,23400,6.22
2004-04-21,18.32,18.98,18.32,18.58,32200,6.19
2004-04-20,18.83,19.24,18.35,18.59,34300,6.20
2004-04-19,19.52,19.52,18.51,19.00,36900,6.33
2004-04-16,19.50,19.65,18.90,19.10,58300,6.37
2004-04-15,18.90,19.90,18.19,19.22,123900,6.41
2004-04-14,18.39,18.70,18.39,18.60,16400,6.20
2004-04-13,18.60,19.18,18.60,18.60,23200,6.20
2004-04-12,18.75,18.75,18.75,18.75,000,6.25
2004-04-09,18.75,18.75,18.75,18.75,000,6.25
2004-04-08,18.95,19.09,18.66,18.75,11000,6.25
2004-04-07,18.52,18.97,18.40,18.70,44300,6.23
2004-04-06,18.80,18.80,18.50,18.79,25400,6.26
2004-04-05,19.10,19.10,18.50,18.90,37200,6.30
2004-04-02,18.90,19.29,18.40,19.09,37000,6.36
2004-04-01,18.92,19.12,17.96,18.83,55700,6.28
2004-03-31,18.76,19.31,18.59,18.85,49200,6.28
2004-03-30,19.40,19.40,18.30,18.65,49800,6.22
2004-03-29,19.33,19.95,18.97,19.47,19600,6.49
2004-03-26,19.90,19.97,18.80,19.53,49300,6.51
2004-03-25,19.50,20.15,19.26,19.59,40600,6.53
2004-03-24,19.67,20.38,19.50,19.69,28400,6.56
2004-03-23,19.00,19.96,19.00,19.96,78100,6.65
2004-03-22,19.00,19.32,18.70,18.94,84800,6.31
2004-03-19,20.48,20.49,19.51,19.51,56700,6.50
2004-03-18,21.00,21.50,19.90,20.20,85600,6.73
2004-03-17,18.77,20.49,18.77,20.49,216600,6.83
2004-03-16,18.50,18.73,17.61,18.25,119200,6.08
2004-03-15,19.88,20.50,18.72,19.20,70000,6.40
2004-03-12,19.00,20.13,18.40,19.90,107600,6.63
2004-03-11,19.46,19.75,18.20,19.40,286700,6.47
2004-03-10,20.90,21.27,19.83,20.59,141700,6.86
2004-03-09,22.35,22.48,21.28,21.54,58100,7.18
2004-03-08,22.50,22.98,21.82,22.42,90900,7.47
2004-03-05,22.16,22.26,21.60,22.13,30700,7.38
2004-03-04,22.28,22.49,21.89,22.05,25800,7.35
2004-03-03,22.21,22.34,21.90,22.10,52100,7.37
2004-03-02,22.39,22.67,21.60,22.22,158300,7.41
2004-03-01,21.61,22.29,21.60,22.00,78700,7.33
2004-02-27,20.94,21.98,20.89,21.50,144500,7.17
2004-02-26,21.10,21.50,19.85,20.65,249000,6.88
2004-02-25,22.30,22.89,20.55,21.03,233300,7.01
2004-02-24,22.90,23.00,21.37,21.80,192400,7.27
2004-02-23,20.99,22.88,20.66,22.88,441900,7.63
2004-02-20,21.20,21.47,20.19,20.49,205600,6.83
2004-02-19,18.51,21.20,18.51,21.20,286900,7.07
2004-02-18,18.25,18.94,18.25,18.68,64200,6.23
2004-02-17,18.55,18.92,18.15,18.34,51600,6.11
2004-02-16,18.25,18.73,17.83,18.25,73100,6.08
2004-02-13,18.91,19.11,18.25,18.25,98700,6.08
2004-02-12,19.50,19.89,18.90,19.01,126700,6.34
2004-02-11,19.89,19.97,19.35,19.59,55300,6.53
2004-02-10,19.29,20.05,19.00,19.66,91300,6.55
2004-02-09,19.85,20.45,18.80,19.39,146300,6.46
2004-02-06,19.34,19.85,19.00,19.69,180400,6.56
2004-02-05,17.19,18.56,16.60,18.46,191600,6.15
2004-02-04,19.26,19.27,16.62,17.20,432200,5.73
2004-02-03,19.97,20.20,19.21,19.50,97600,6.50
2004-02-02,20.09,20.90,19.65,19.66,161300,6.55
2004-01-30,19.00,20.22,19.00,19.60,207300,6.53
2004-01-29,19.26,20.70,18.80,19.17,370900,6.39
2004-01-28,19.19,21.87,18.23,20.41,752400,6.80
2004-01-27,16.30,19.34,16.00,19.30,796800,6.43
2004-01-26,14.74,15.68,14.55,15.60,320200,5.20
2004-01-23,14.36,14.58,13.95,14.50,88200,4.83
2004-01-22,14.37,14.81,13.96,14.31,98300,4.77
2004-01-21,13.90,14.20,13.71,14.16,77100,4.72
2004-01-20,14.60,14.94,13.80,13.88,151400,4.63
2004-01-19,14.35,14.79,13.95,14.50,192300,4.83
2004-01-16,13.53,15.10,13.50,13.72,434600,4.57
2004-01-15,12.10,13.40,11.94,13.25,317400,4.42
2004-01-14,11.89,12.02,11.55,12.02,39800,4.01
2004-01-13,11.60,12.23,11.51,11.72,155300,3.91
2004-01-12,11.55,11.55,11.00,11.35,46200,3.78
2004-01-09,11.41,11.50,11.30,11.30,22000,3.77
2004-01-08,10.97,11.61,10.97,11.25,69300,3.75
2004-01-07,10.70,11.06,10.70,10.81,33100,3.60
2004-01-06,10.75,10.87,10.59,10.70,12800,3.57
2004-01-05,10.99,10.99,10.33,10.65,53000,3.55
2004-01-02,11.50,11.59,10.85,10.98,114800,3.66
2004-01-01,11.14,11.14,11.14,11.14,000,3.71
2003-12-31,11.14,11.14,11.14,11.14,000,3.71
2003-12-30,12.00,12.19,11.14,11.14,193400,3.71
2003-12-29,11.10,11.92,11.01,11.75,195400,3.92
2003-12-26,10.95,10.95,10.95,10.95,000,3.65
2003-12-25,10.95,10.95,10.95,10.95,000,3.65
2003-12-24,10.95,10.95,10.95,10.95,000,3.65
2003-12-23,10.65,11.00,10.10,10.95,183000,3.65
2003-12-22,10.21,11.00,10.20,10.50,350500,3.50
2003-12-19,9.03,9.25,9.03,9.14,32100,3.05
2003-12-18,9.10,9.25,9.00,9.16,55500,3.05
2003-12-17,9.33,9.33,9.11,9.11,15900,3.04
2003-12-16,9.44,9.44,9.16,9.20,31100,3.07
2003-12-15,9.58,9.67,9.38,9.58,6500,3.19
2003-12-12,9.60,9.80,9.30,9.44,23600,3.15
2003-12-11,9.66,9.70,9.60,9.65,7400,3.22
2003-12-10,9.60,9.85,9.60,9.75,4500,3.25
2003-12-09,9.80,9.95,9.71,9.71,5500,3.24
2003-12-08,9.88,9.92,9.81,9.91,11700,3.30
2003-12-05,9.66,10.20,9.60,10.00,63900,3.33
2003-12-04,9.88,10.00,9.71,9.71,24100,3.24
2003-12-03,9.85,10.25,9.75,10.00,109100,3.33
2003-12-02,9.35,9.64,9.25,9.45,63800,3.15
2003-12-01,9.80,9.83,9.28,9.45,47700,3.15
2003-11-28,10.00,10.50,9.53,9.65,250100,3.22
2003-11-27,9.15,9.90,8.93,9.90,232800,3.30
2003-11-26,8.89,8.89,8.50,8.50,45100,2.83
2003-11-25,8.73,8.90,8.45,8.90,29900,2.97
2003-11-24,8.80,9.00,8.50,8.50,106900,2.83
2003-11-21,9.03,9.09,8.90,8.90,56400,2.97
2003-11-20,9.20,9.27,8.95,9.00,46500,3.00
2003-11-19,9.20,9.39,9.01,9.18,14500,3.06
2003-11-18,9.18,9.37,9.05,9.15,33900,3.05
2003-11-17,9.15,9.15,8.76,8.95,48900,2.98
2003-11-14,9.30,9.38,9.24,9.25,11100,3.08
2003-11-13,9.18,9.46,9.18,9.29,23900,3.10
2003-11-12,9.29,9.29,9.04,9.04,20500,3.01
2003-11-11,9.25,9.25,9.07,9.23,28300,3.08
2003-11-10,9.36,9.50,9.18,9.28,48000,3.09
2003-11-07,9.34,9.65,9.25,9.49,19900,3.16
2003-11-06,9.56,9.56,9.20,9.21,11200,3.07
2003-11-05,9.89,9.89,9.42,9.42,52800,3.14
2003-11-04,9.65,9.93,9.50,9.88,71100,3.29
2003-11-03,9.45,9.76,9.45,9.52,41600,3.17
2003-10-31,9.65,9.83,9.32,9.58,47400,3.19
2003-10-30,9.51,9.69,9.50,9.56,36500,3.19
2003-10-29,9.80,10.00,9.35,9.57,61900,3.19
2003-10-28,9.72,10.20,9.61,9.65,77200,3.22
2003-10-27,9.44,9.67,9.40,9.66,43100,3.22
2003-10-24,9.20,9.30,9.08,9.30,9000,3.10
2003-10-23,9.15,9.20,9.05,9.20,31000,3.07
2003-10-22,9.31,9.46,9.20,9.20,15300,3.07
2003-10-21,9.46,9.50,9.30,9.44,28800,3.15
2003-10-20,9.42,9.45,9.25,9.32,9900,3.11
2003-10-17,9.60,9.60,9.26,9.28,37300,3.09
2003-10-16,9.56,9.57,9.29,9.55,34300,3.18
2003-10-15,9.79,9.82,9.53,9.56,29200,3.19
2003-10-14,10.03,10.03,9.60,9.65,46200,3.22
2003-10-13,10.30,10.38,9.79,9.90,75300,3.30
2003-10-10,10.58,10.58,10.06,10.19,85000,3.40
2003-10-09,9.90,10.60,9.80,10.56,541600,3.52
2003-10-08,9.24,9.89,9.10,9.80,125400,3.27
2003-10-07,9.24,9.24,9.03,9.11,8100,3.04
2003-10-06,9.18,9.27,9.02,9.08,13800,3.03
2003-10-03,8.97,9.32,8.97,9.30,26700,3.10
2003-10-02,9.05,9.15,9.00,9.10,8500,3.03
2003-10-01,9.06,9.18,9.05,9.10,16200,3.03
2003-09-30,9.20,9.28,9.06,9.07,11100,3.02
2003-09-29,9.09,9.32,9.09,9.23,11100,3.08
2003-09-26,9.26,9.50,9.09,9.23,29500,3.08
2003-09-25,9.50,9.59,9.21,9.36,26000,3.12
2003-09-24,9.61,9.83,9.48,9.50,16700,3.17
2003-09-23,9.64,9.70,9.50,9.50,16200,3.17
2003-09-22,10.08,10.08,9.60,9.78,50300,3.26
2003-09-19,10.39,10.45,10.21,10.20,30100,3.40
2003-09-18,9.90,10.40,9.90,10.34,38700,3.45
2003-09-17,9.88,10.14,9.79,10.00,42800,3.33
2003-09-16,9.81,9.90,9.55,9.75,34800,3.25
2003-09-15,10.19,10.19,9.75,10.00,10100,3.33
2003-09-12,9.84,10.49,9.84,10.05,76700,3.35
2003-09-11,9.69,9.97,9.50,9.70,60900,3.23
2003-09-10,9.99,10.13,9.57,9.58,75400,3.19
2003-09-09,10.47,10.60,9.86,9.99,88700,3.33
2003-09-08,10.70,10.70,9.94,10.30,126700,3.43
2003-09-05,11.29,11.29,10.31,10.60,184900,3.53
2003-09-04,10.60,11.80,10.50,11.34,875300,3.78
2003-09-03,10.19,10.49,9.75,10.44,316700,3.48
2003-09-02,10.45,10.70,9.74,10.00,189500,3.33
2003-09-01,9.26,10.38,9.15,10.36,160500,3.45
2003-08-29,8.90,9.13,8.84,9.13,26600,3.04
2003-08-28,8.70,8.90,8.70,8.84,3100,2.95
2003-08-27,8.69,8.95,8.69,8.75,16200,2.92
2003-08-26,8.88,9.00,8.81,8.82,21900,2.94
2003-08-25,8.85,9.00,8.82,9.00,8300,3.00
2003-08-22,9.03,9.05,8.82,8.88,22500,2.96
2003-08-21,9.00,9.11,8.30,8.90,196600,2.97
2003-08-20,9.23,9.30,8.90,8.90,21000,2.97
2003-08-19,9.33,9.33,9.10,9.10,12800,3.03
2003-08-18,9.46,9.46,9.10,9.20,18800,3.07
2003-08-15,9.35,9.45,9.31,9.32,5600,3.11
2003-08-14,9.24,9.47,9.22,9.22,11600,3.07
2003-08-13,9.00,9.46,9.00,9.11,67400,3.04
2003-08-12,8.94,9.00,8.80,9.00,22200,3.00
2003-08-11,9.16,9.29,8.85,8.75,38300,2.92
2003-08-08,9.11,9.48,9.03,9.03,51200,3.01
2003-08-07,9.56,9.56,9.15,9.15,28400,3.05
2003-08-06,9.60,9.60,9.12,9.32,34800,3.11
2003-08-05,9.36,9.61,9.36,9.48,1800,3.16
2003-08-04,9.57,9.60,9.37,9.41,17000,3.14
2003-08-01,9.60,9.79,9.50,9.70,29900,3.23
2003-07-31,9.67,10.20,9.51,9.60,150400,3.20
2003-07-30,9.81,9.81,9.44,9.58,50100,3.19
2003-07-29,9.75,9.81,9.50,9.80,44200,3.27
2003-07-28,9.69,9.85,9.41,9.75,28600,3.25
2003-07-25,9.79,9.79,9.40,9.64,52500,3.21
2003-07-24,9.70,9.82,9.51,9.78,68100,3.26
2003-07-23,10.40,10.40,9.53,9.55,72900,3.18
2003-07-22,9.49,10.40,9.40,10.25,389300,3.42
2003-07-21,9.85,9.95,9.10,9.30,249200,3.10
2003-07-18,10.11,10.15,9.81,9.99,36800,3.33
2003-07-17,10.10,10.12,9.82,9.97,44700,3.32
2003-07-16,10.15,10.20,10.03,10.20,12100,3.40
2003-07-15,10.34,10.43,10.13,10.15,18000,3.38
2003-07-14,10.10,10.38,10.10,10.35,50900,3.45
2003-07-11,10.19,10.32,10.11,10.11,23400,3.37
2003-07-10,10.20,10.30,9.91,10.12,17600,3.37
2003-07-09,10.20,10.33,10.15,10.25,5700,3.42
2003-07-08,10.21,10.40,10.19,10.20,33500,3.40
2003-07-07,10.02,10.35,10.02,10.20,35100,3.40
2003-07-04,10.35,10.35,9.95,10.05,24800,3.35
2003-07-03,10.40,10.54,9.85,10.28,69400,3.43
2003-07-02,10.20,10.54,10.15,10.39,74000,3.46
2003-07-01,10.10,10.50,9.80,10.05,73400,3.35
2003-06-30,10.75,10.77,10.01,10.24,109500,3.41
2003-06-27,11.02,11.25,10.35,10.68,128400,3.56
2003-06-26,11.90,11.90,10.35,10.73,414300,3.58
2003-06-25,11.55,12.28,11.51,11.79,613000,3.93
2003-06-24,10.27,11.36,10.23,11.05,302700,3.68
2003-06-23,10.07,10.49,10.01,10.39,37300,3.46
2003-06-20,10.01,10.21,9.92,10.25,16800,3.42
2003-06-19,10.28,10.30,10.10,10.12,4600,3.37
2003-06-18,10.10,10.29,9.84,10.29,14800,3.43
2003-06-17,9.81,10.56,9.81,10.00,55900,3.33
2003-06-16,10.34,10.34,9.80,9.97,28400,3.32
2003-06-13,10.26,10.37,10.20,10.20,12500,3.40
2003-06-12,10.38,10.39,10.20,10.20,29800,3.40
2003-06-11,10.39,10.39,10.20,10.38,20500,3.46
2003-06-10,10.18,10.40,10.10,10.35,27900,3.45
2003-06-09,10.15,10.28,10.00,10.00,6700,3.33
2003-06-06,10.17,10.40,10.17,10.35,7500,3.45
2003-06-05,10.21,10.40,10.20,10.20,28500,3.40
2003-06-04,10.15,10.44,10.15,10.25,9200,3.42
2003-06-03,10.35,10.50,9.90,10.16,21900,3.39
2003-06-02,9.53,10.70,9.40,10.69,92300,3.56
2003-05-30,9.50,9.50,9.10,9.36,14200,3.12
2003-05-29,9.29,9.34,9.17,9.34,4400,3.11
2003-05-28,9.18,9.34,9.06,9.24,10400,3.08
2003-05-27,9.30,9.30,8.95,9.01,13600,3.00
2003-05-26,9.30,9.30,9.25,9.30,2400,3.10
2003-05-23,9.32,9.40,9.25,9.40,15400,3.13
2003-05-22,9.70,9.70,9.24,9.49,21200,3.16
2003-05-21,9.50,9.50,9.50,9.50,10900,3.17
2003-05-20,9.57,9.80,9.50,9.67,3400,3.22
2003-05-19,9.90,9.90,9.57,9.65,17000,3.22
2003-05-16,10.08,10.08,9.75,9.75,11700,3.25
2003-05-15,9.90,10.00,9.65,9.90,15300,3.30
2003-05-14,10.06,10.30,9.78,10.00,22100,3.33
2003-05-13,10.40,10.40,10.01,10.15,17300,3.38
2003-05-12,10.40,10.48,10.09,10.20,12100,3.40
2003-05-09,9.81,10.75,9.81,10.43,26900,3.48
2003-05-08,10.35,10.35,9.76,9.94,26900,3.31
2003-05-07,10.93,11.59,10.23,10.30,163100,3.43
2003-05-06,9.66,10.85,9.66,10.54,182100,3.51
2003-05-05,9.30,9.79,9.21,9.79,39000,3.26
2003-05-02,9.17,9.30,8.75,9.30,33000,3.10
2003-05-01,9.17,9.17,9.17,9.17,000,3.06
2003-04-30,9.43,9.45,9.13,9.17,18200,3.06
2003-04-29,9.65,9.70,9.35,9.60,14000,3.20
2003-04-28,9.80,9.85,9.48,9.56,25300,3.19
2003-04-25,9.90,10.06,9.70,9.80,7200,3.27
2003-04-24,10.12,10.14,9.91,10.00,7700,3.33
2003-04-23,10.00,10.35,9.97,10.14,44700,3.38
2003-04-22,9.85,10.03,9.85,10.00,12800,3.33
2003-04-21,9.99,9.99,9.99,9.99,000,3.33
2003-04-18,9.99,9.99,9.99,9.99,000,3.33
2003-04-17,9.96,10.02,9.82,9.99,48900,3.33
2003-04-16,9.86,10.25,9.86,10.16,22400,3.39
2003-04-15,10.15,10.15,9.90,9.90,18700,3.30
2003-04-14,9.81,10.10,9.70,10.10,22300,3.37
2003-04-11,10.10,10.33,9.65,9.97,42700,3.32
2003-04-10,10.20,10.40,9.85,9.85,24300,3.28
2003-04-09,10.00,10.40,9.80,10.39,50100,3.46
2003-04-08,10.18,10.47,9.80,10.20,50400,3.40
2003-04-07,9.30,10.80,9.30,10.30,133500,3.43
2003-04-04,8.95,9.30,8.95,9.10,20600,3.03
2003-04-03,9.33,9.49,8.90,8.91,19900,2.97
2003-04-02,8.94,9.38,8.85,9.45,51300,3.15
2003-04-01,9.00,9.01,8.75,8.89,23700,2.96
2003-03-31,8.60,9.00,8.60,9.00,26200,3.00
2003-03-28,9.05,9.33,8.66,8.90,23900,2.97
2003-03-27,9.31,9.36,8.81,9.00,47600,3.00
2003-03-26,9.69,10.08,9.00,9.48,51800,3.16
2003-03-25,8.72,9.70,8.55,9.45,119300,3.15
2003-03-24,9.87,10.00,8.50,8.75,170600,2.92
2003-03-21,11.20,11.29,10.36,10.28,92600,3.43
2003-03-20,11.11,11.30,10.00,10.72,93300,3.57
2003-03-19,10.90,11.65,10.05,11.11,170200,3.70
2003-03-18,12.20,13.50,10.10,11.00,468700,3.67
2003-03-17,9.60,11.95,8.36,11.80,349700,3.93
2003-03-14,9.19,12.40,8.80,9.71,570900,3.24
2003-03-13,6.75,9.01,6.70,8.96,110100,2.99
2003-03-12,6.81,6.95,6.51,6.51,11400,2.17
2003-03-11,6.88,7.00,6.75,7.00,9200,2.33
2003-03-10,7.40,7.60,6.98,6.98,10200,2.33
2003-03-07,7.56,7.72,7.49,7.50,5700,2.50
2003-03-06,8.15,8.22,7.70,7.70,13100,2.57
2003-03-05,8.15,8.24,8.15,8.15,9200,2.72
2003-03-04,8.15,8.30,8.15,8.15,15900,2.72
2003-03-03,8.14,8.29,8.01,8.15,29500,2.72
2003-02-28,8.40,8.40,8.15,8.25,20500,2.75
2003-02-27,8.13,8.38,8.00,8.38,27500,2.79
2003-02-26,8.75,8.75,7.90,7.90,68100,2.63
2003-02-25,8.76,9.50,8.59,8.60,144500,2.87
2003-02-24,8.27,8.44,8.17,8.44,37200,2.81
2003-02-21,8.12,8.17,8.01,8.05,10400,2.68
2003-02-20,8.24,8.33,8.00,8.00,13700,2.67
2003-02-19,8.27,8.39,8.17,8.17,13600,2.72
2003-02-18,8.09,8.25,8.01,8.25,18700,2.75
2003-02-17,7.95,8.29,7.91,7.97,20200,2.66
2003-02-14,7.96,8.13,7.83,7.90,14400,2.63
2003-02-13,8.09,8.21,8.00,8.12,14700,2.71
2003-02-12,8.27,8.42,8.15,8.20,12800,2.73
2003-02-11,7.80,8.38,7.80,8.15,31100,2.72
2003-02-10,8.26,8.26,7.73,7.80,18000,2.60
2003-02-07,8.66,8.66,8.16,8.40,26900,2.80
2003-02-06,8.68,8.73,8.41,8.50,18300,2.83
2003-02-05,8.78,8.90,8.45,8.77,26900,2.92
2003-02-04,8.92,9.00,8.90,8.98,30800,2.99
2003-02-03,8.80,9.20,8.80,9.00,16200,3.00
2003-01-31,8.91,9.56,8.81,8.95,70100,2.98
2003-01-30,9.47,9.55,9.00,9.01,35200,3.00
2003-01-29,8.87,9.15,8.65,9.10,46100,3.03
2003-01-28,9.04,9.50,8.59,9.02,103800,3.01
2003-01-27,8.91,9.57,8.65,8.90,149400,2.97
2003-01-24,9.57,9.57,8.13,8.35,116200,2.78
2003-01-23,9.60,9.60,9.21,9.33,36600,3.11
2003-01-22,10.20,10.20,9.42,9.55,64200,3.18
2003-01-21,10.50,10.70,10.20,10.20,29700,3.40
2003-01-20,10.49,10.88,10.35,10.60,36200,3.53
2003-01-17,11.19,11.20,9.86,10.01,55800,3.34
2003-01-16,10.57,11.40,10.55,11.20,108800,3.73
2003-01-15,11.50,11.70,10.70,10.59,108600,3.53
2003-01-14,11.50,11.78,11.00,11.40,111800,3.80
2003-01-13,12.02,12.50,11.50,11.50,120400,3.83
2003-01-10,12.10,12.13,11.00,12.00,360900,4.00
2003-01-09,13.60,14.79,11.60,12.10,923900,4.03
2003-01-08,9.91,12.97,9.80,12.01,996000,4.00
2003-01-07,11.24,11.24,9.45,9.58,519500,3.19
2003-01-06,13.20,13.79,10.65,11.44,603600,3.81
2003-01-03,13.50,15.45,12.12,13.10,880400,4.37
2003-01-02,15.00,19.60,12.00,13.50,2062800,4.50
2003-01-01,15.95,15.95,15.95,15.95,000,5.32
2002-12-31,15.95,15.95,15.95,15.95,000,5.32
2002-12-30,10.68,21.60,10.60,15.95,1272600,5.32
2002-12-27,6.82,11.30,6.82,10.30,879900,3.43
2002-12-26,6.73,6.73,6.73,6.73,000,2.24
2002-12-25,6.73,6.73,6.73,6.73,000,2.24
2002-12-24,6.73,6.73,6.73,6.73,000,2.24
2002-12-23,5.61,6.85,5.61,6.73,670200,2.24
2002-12-20,4.86,4.91,4.69,4.81,96700,1.60
2002-12-19,5.25,5.35,4.79,4.90,41500,1.63
2002-12-18,5.36,5.62,5.20,5.25,40300,1.75
2002-12-17,5.70,5.81,5.41,5.43,49400,1.81
2002-12-16,5.81,5.81,5.41,5.68,39600,1.89
2002-12-13,6.15,6.15,5.61,5.88,54200,1.96
2002-12-12,6.11,6.20,5.99,6.09,23000,2.03
2002-12-11,6.20,6.25,5.90,6.00,32200,2.00
2002-12-10,6.04,6.31,5.98,6.25,28300,2.08
2002-12-09,6.40,6.50,6.10,6.10,45000,2.03
2002-12-06,6.60,6.63,6.35,6.50,41200,2.17
2002-12-05,6.78,6.94,6.48,6.64,65600,2.21
2002-12-04,6.56,6.64,6.26,6.64,77000,2.21
2002-12-03,6.95,7.06,6.45,6.65,151000,2.22
2002-12-02,7.16,7.46,6.87,6.94,108100,2.31
2002-11-29,7.43,7.55,6.99,7.03,111300,2.34
2002-11-28,7.45,7.50,7.08,7.40,45600,2.47
2002-11-27,7.50,7.50,7.03,7.45,88800,2.48
2002-11-26,7.23,7.80,7.10,7.40,125500,2.47
2002-11-25,6.75,7.33,6.75,7.13,108600,2.38
2002-11-22,6.97,7.10,6.69,6.75,82800,2.25
2002-11-21,7.38,7.44,6.81,7.08,271300,2.36
2002-11-20,6.35,7.48,6.35,7.22,480300,2.41
2002-11-19,6.60,6.60,6.01,6.38,389300,2.13
2002-11-18,7.65,7.70,6.53,6.77,366300,2.26
2002-11-15,8.00,8.25,7.43,7.77,143500,2.59
2002-11-14,8.88,8.89,7.61,8.02,246700,2.67
2002-11-13,9.60,9.60,8.50,8.94,125100,2.98
2002-11-12,9.00,9.49,9.00,9.49,64600,3.16
2002-11-11,9.50,9.50,8.91,9.20,51800,3.07
2002-11-08,9.82,10.00,9.23,9.52,58900,3.17
2002-11-07,10.01,10.15,9.76,10.00,78000,3.33
2002-11-06,10.15,10.40,9.80,10.28,70800,3.43
2002-11-05,10.89,11.00,9.50,10.00,173000,3.33
2002-11-04,10.40,11.30,10.34,11.20,111700,3.73
2002-11-01,10.76,10.76,10.15,10.44,98900,3.48
2002-10-31,11.32,11.32,10.80,10.80,91500,3.60
2002-10-30,11.20,11.37,10.66,11.10,98300,3.70
2002-10-29,10.80,12.02,10.63,11.27,192200,3.76
2002-10-28,10.50,11.40,10.30,10.77,212400,3.59
2002-10-25,11.00,11.24,10.00,10.30,203700,3.43
2002-10-24,11.40,11.78,9.20,10.84,485500,3.61
2002-10-23,14.60,15.79,10.98,11.30,621100,3.77
2002-10-22,12.30,16.60,12.00,16.24,299200,5.41
2002-10-21,12.21,12.30,11.70,12.30,67900,4.10
2002-10-18,12.64,12.89,11.50,12.17,113300,4.06
2002-10-17,11.59,12.48,11.59,12.28,177100,4.09
2002-10-16,10.74,11.95,10.74,11.26,123900,3.75
2002-10-15,10.20,11.70,10.20,10.94,281800,3.65
2002-10-14,11.08,11.08,9.60,10.00,160100,3.33
2002-10-11,9.85,12.00,9.85,10.86,459500,3.62
2002-10-10,9.10,9.52,8.30,9.50,273200,3.17
2002-10-09,9.80,9.90,9.24,9.34,84200,3.11
2002-10-08,10.04,10.20,9.44,9.69,40100,3.23
2002-10-07,11.50,11.50,9.85,10.00,75800,3.33
2002-10-04,12.77,12.77,11.59,11.59,53500,3.86
2002-10-03,12.92,13.00,12.80,12.89,3100,4.30
2002-10-02,12.64,12.92,12.64,12.92,22700,4.31
2002-10-01,13.45,13.73,12.23,12.60,59600,4.20
2002-09-30,15.00,15.00,13.25,13.57,82600,4.52
2002-09-27,16.04,16.05,15.20,15.20,17900,5.07
2002-09-26,16.26,16.58,16.04,16.04,21900,5.35
2002-09-25,16.48,16.48,15.86,16.10,32800,5.37
2002-09-24,16.19,16.64,15.65,16.64,65700,5.55
2002-09-23,16.20,17.20,16.00,16.35,94900,5.45
2002-09-20,16.88,17.00,16.55,15.82,58100,5.27
2002-09-19,16.20,17.04,16.00,17.04,27200,5.68
2002-09-18,16.39,17.00,15.50,16.11,50000,5.37
2002-09-17,17.12,17.89,16.63,16.73,26800,5.58
2002-09-16,17.82,17.82,17.30,17.30,26900,5.77
2002-09-13,17.71,17.72,16.38,17.63,47700,5.88
2002-09-12,18.40,18.40,17.88,17.88,8700,5.96
2002-09-11,18.29,18.56,18.00,18.23,12600,6.08
2002-09-10,19.44,19.44,17.76,18.11,22300,6.04
2002-09-09,19.00,20.12,18.76,19.25,90700,6.42
2002-09-06,17.75,17.90,17.30,17.72,2700,5.91
2002-09-05,17.75,17.98,17.30,17.74,10400,5.91
2002-09-04,18.00,18.00,17.41,17.75,20300,5.92
2002-09-03,18.57,18.57,17.32,18.00,17600,6.00
2002-09-02,19.10,19.10,18.40,18.76,9700,6.25
2002-08-30,19.29,19.55,18.70,19.39,28100,6.46
2002-08-29,19.05,19.70,18.75,19.50,29100,6.50
2002-08-28,20.81,20.81,20.81,20.81,000,6.94
2002-08-27,20.81,20.81,20.81,20.81,000,6.94
2002-08-26,20.81,20.81,20.81,20.81,000,6.94
2002-08-23,20.81,20.81,20.81,20.81,000,6.94
2002-08-22,20.78,21.00,20.31,20.81,24200,6.94
2002-08-21,19.50,20.79,19.50,20.05,30200,6.68
2002-08-20,19.75,20.20,18.75,19.75,28300,6.58
2002-08-19,18.98,19.73,18.79,19.73,6700,6.58
2002-08-16,19.23,19.23,18.50,18.97,11400,6.32
2002-08-15,18.91,19.64,18.25,19.19,19700,6.40
2002-08-14,18.50,18.90,17.10,18.30,44200,6.10
2002-08-13,19.04,19.04,18.13,18.30,18500,6.10
2002-08-12,19.40,19.54,19.03,19.04,6100,6.35
2002-08-09,20.11,20.11,19.32,19.35,11200,6.45
2002-08-08,20.50,20.59,19.81,19.91,15900,6.64
2002-08-07,19.87,21.50,18.50,19.82,96600,6.61
2002-08-06,17.00,20.21,16.35,19.67,116400,6.56
2002-08-05,21.00,21.00,17.25,17.98,119700,5.99
2002-08-02,22.60,22.77,21.00,21.20,50700,7.07
2002-08-01,22.60,23.20,22.05,23.00,25900,7.67
2002-07-31,22.90,23.50,22.15,22.56,43000,7.52
2002-07-30,22.63,23.15,22.15,23.15,41900,7.72
2002-07-29,22.02,23.69,21.77,22.93,121700,7.64
2002-07-26,23.20,23.67,21.73,22.15,118800,7.38
2002-07-25,23.42,24.00,22.06,23.15,130100,7.72
2002-07-24,22.65,23.25,21.60,22.90,75200,7.63
2002-07-23,23.10,24.30,22.40,22.40,113500,7.47
2002-07-22,24.60,24.60,22.32,23.77,130900,7.92
2002-07-19,26.01,27.20,23.71,24.69,99100,8.23
2002-07-18,25.96,27.89,25.47,26.36,71200,8.79
2002-07-17,25.59,26.69,24.80,26.24,86900,8.75
2002-07-16,25.99,26.29,23.14,25.31,112900,8.44
2002-07-15,26.15,26.68,25.05,25.05,18600,8.35
2002-07-12,26.87,27.88,25.90,26.32,67600,8.77
2002-07-11,27.29,27.29,25.31,26.27,51900,8.76
2002-07-10,27.98,28.54,26.90,27.20,55400,9.07
2002-07-09,27.50,28.68,26.40,27.60,60600,9.20
2002-07-08,27.38,27.55,25.51,27.55,65000,9.18
2002-07-05,26.91,28.00,26.16,27.88,83700,9.29
2002-07-04,26.56,27.98,25.32,26.90,109800,8.97
2002-07-03,28.19,29.07,23.91,25.91,148800,8.64
2002-07-02,28.50,28.64,26.81,27.65,78100,9.22
2002-07-01,25.95,30.21,25.75,28.75,151500,9.58
2002-06-28,25.52,26.98,24.76,25.45,79100,8.48
2002-06-27,24.30,25.75,23.55,25.00,78800,8.33
2002-06-26,22.84,24.40,20.50,23.77,92400,7.92
2002-06-25,25.46,26.65,24.12,24.40,127400,8.13
2002-06-24,24.09,25.99,24.09,25.27,116600,8.42
2002-06-21,21.72,23.53,21.25,23.53,74000,7.84
2002-06-20,22.87,22.99,21.01,21.95,46100,7.32
2002-06-19,22.20,22.74,21.00,22.74,69700,7.58
2002-06-18,22.01,22.40,21.19,21.86,45300,7.29
2002-06-17,21.19,22.03,20.52,21.93,57900,7.31
2002-06-14,21.94,22.26,19.66,20.89,100000,6.96
2002-06-13,22.97,23.80,21.13,22.46,93400,7.49
2002-06-12,23.00,23.23,21.00,22.94,108900,7.65
2002-06-11,24.34,24.76,23.19,23.25,100600,7.75
2002-06-10,24.56,25.98,23.30,24.35,88800,8.12
2002-06-07,24.20,25.45,23.16,24.58,78800,8.19
2002-06-06,26.50,27.00,24.45,25.30,36600,8.43
2002-06-05,26.53,27.58,26.50,26.50,29600,8.83
2002-06-04,26.22,27.05,25.05,26.49,52000,8.83
2002-06-03,27.45,28.05,26.52,26.52,61500,8.84
2002-05-31,27.03,28.35,26.50,27.50,137500,9.17
2002-05-30,27.15,27.50,24.96,26.73,211500,8.91
2002-05-29,28.20,28.50,27.00,27.50,90800,9.17
2002-05-28,29.46,29.46,29.46,29.46,000,9.82
2002-05-27,29.51,29.76,28.23,29.46,75700,9.82
2002-05-24,29.11,31.10,29.00,29.51,151100,9.84
2002-05-23,27.77,30.00,27.77,28.78,75300,9.59
2002-05-22,27.47,28.68,26.00,27.50,114500,9.17
2002-05-21,28.95,29.20,27.13,27.50,80800,9.17
2002-05-20,28.85,29.40,28.85,29.24,2300,9.75
2002-05-17,29.75,31.04,28.37,29.10,87600,9.70
2002-05-16,30.78,30.78,29.42,29.71,83000,9.90
2002-05-15,32.09,33.52,29.90,30.55,133000,10.18
2002-05-14,28.39,32.20,28.16,31.70,107000,10.57
2002-05-13,27.57,29.00,26.50,28.50,157900,9.50
2002-05-10,30.31,30.90,27.74,27.74,152100,9.25
2002-05-09,30.33,30.73,28.99,30.47,89600,10.16
2002-05-08,27.57,30.00,27.32,30.00,160400,10.00
2002-05-07,24.60,27.23,22.55,26.99,215400,9.00
2002-05-06,27.64,28.00,24.30,24.57,180400,8.19
2002-05-03,30.20,30.45,27.50,28.15,180400,9.38
2002-05-02,32.49,33.06,30.70,30.70,75200,10.23
2002-05-01,32.40,32.40,32.40,32.40,000,10.80
2002-04-30,32.16,34.00,32.16,32.40,46000,10.80
2002-04-29,33.50,33.87,30.50,32.50,63900,10.83
2002-04-26,35.33,35.58,33.40,33.75,74600,11.25
2002-04-25,34.64,36.05,34.64,34.95,86300,11.65
2002-04-24,34.34,35.26,34.24,34.92,13100,11.64
2002-04-23,33.36,35.00,33.01,34.44,66600,11.48
2002-04-22,33.42,34.45,33.00,33.00,94800,11.00
2002-04-19,37.15,37.15,31.51,32.86,293800,10.95
2002-04-18,37.70,38.00,36.50,37.13,26100,12.38
2002-04-17,36.99,39.50,36.60,36.96,104900,12.32
2002-04-16,35.39,36.52,35.10,36.15,52000,12.05
2002-04-15,34.60,35.50,33.70,34.32,95600,11.44
2002-04-12,32.62,34.40,30.38,34.40,182300,11.47
2002-04-11,36.50,36.50,32.45,33.00,133800,11.00
2002-04-10,37.88,37.88,35.81,36.14,41200,12.05
2002-04-09,38.75,38.76,37.80,37.95,17100,12.65
2002-04-08,39.70,39.70,36.65,38.04,58000,12.68
2002-04-05,39.40,39.70,39.00,39.36,22200,13.12
2002-04-04,40.04,40.80,38.50,39.60,27900,13.20
2002-04-03,40.30,40.60,39.90,40.40,26400,13.47
2002-04-02,41.03,41.22,39.55,39.55,8600,13.18
2002-04-01,40.70,40.70,40.70,40.70,000,13.57
2002-03-29,40.70,40.70,40.70,40.70,000,13.57
2002-03-28,40.30,41.03,40.05,40.70,4600,13.57
2002-03-27,41.43,41.43,40.30,40.30,10400,13.43
2002-03-26,40.25,41.79,39.80,41.00,17200,13.67
2002-03-25,41.17,41.50,39.90,39.91,7900,13.30
2002-03-22,40.87,41.73,40.87,41.00,19700,13.67
2002-03-21,40.00,41.43,39.82,40.55,23200,13.52
2002-03-20,42.58,43.00,39.90,40.22,70000,13.41
2002-03-19,43.46,43.46,42.38,42.92,11000,14.31
2002-03-18,42.60,43.51,42.50,43.29,27500,14.43
2002-03-15,43.11,43.65,42.00,42.65,46800,14.22
2002-03-14,43.17,44.89,43.17,43.50,48700,14.50
2002-03-13,43.79,44.53,42.79,43.55,36800,14.52
2002-03-12,42.95,44.10,42.60,43.57,44800,14.52
2002-03-11,43.90,47.24,41.50,43.70,321100,14.57
2002-03-08,45.05,47.27,44.61,45.20,58000,15.07
2002-03-07,44.26,48.00,44.10,44.61,93900,14.87
2002-03-06,44.44,45.00,41.00,43.99,64300,14.66
2002-03-05,47.41,47.99,43.55,45.47,50000,15.16
2002-03-04,48.20,50.00,46.85,47.37,23500,15.79
2002-03-01,47.30,48.10,46.16,47.80,12300,15.93
2002-02-28,45.81,47.72,45.81,46.75,10100,15.58
2002-02-27,45.00,46.20,45.00,46.20,5400,15.40
2002-02-26,46.50,47.00,45.25,45.28,18100,15.09
2002-02-25,47.31,47.85,44.00,45.75,41600,15.25
2002-02-22,46.99,46.99,44.51,46.50,23400,15.50
2002-02-21,47.49,50.00,46.10,47.85,55100,15.95
2002-02-20,38.00,45.00,37.66,44.00,81000,14.67
2002-02-19,41.80,42.44,38.09,38.80,63500,12.93
2002-02-18,45.57,45.58,41.60,42.40,29000,14.13
2002-02-15,48.50,48.50,46.30,46.40,25800,15.47
2002-02-14,49.89,49.91,47.45,49.00,19300,16.33
2002-02-13,50.00,50.65,49.00,49.10,11700,16.37
2002-02-12,52.65,52.79,49.77,50.00,13100,16.67
2002-02-11,52.04,53.00,51.49,52.07,4200,17.36
2002-02-08,52.80,52.99,50.41,51.47,7800,17.16
2002-02-07,50.48,53.75,48.25,53.00,35300,17.67
2002-02-06,53.65,54.95,46.91,52.08,40900,17.36
2002-02-05,56.40,56.40,53.35,54.00,20100,18.00
2002-02-04,56.50,57.00,55.99,55.99,7100,18.66
2002-02-01,55.50,57.99,55.50,56.60,26600,18.87
2002-01-31,56.00,56.00,55.20,55.20,9000,18.40
2002-01-30,54.17,54.80,54.00,54.00,13000,18.00
2002-01-29,53.61,56.50,52.50,55.00,45000,18.33
2002-01-28,54.50,55.75,54.10,54.10,10400,18.03
2002-01-25,56.24,56.24,54.10,55.20,12600,18.40
2002-01-24,55.49,56.30,54.04,55.82,16500,18.61
2002-01-23,55.30,56.00,54.01,55.76,8700,18.59
2002-01-22,54.01,58.64,53.24,55.80,27500,18.60
2002-01-21,56.45,56.45,54.26,54.46,6000,18.15
2002-01-18,55.61,56.95,55.00,56.00,13800,18.67
2002-01-17,56.06,57.60,56.00,57.00,8600,19.00
2002-01-16,58.50,58.79,55.00,55.35,16200,18.45
2002-01-15,57.05,57.05,57.05,57.05,000,19.02
2002-01-14,58.50,58.50,56.20,57.05,28800,19.02
2002-01-11,59.70,60.00,58.61,58.90,6300,19.63
2002-01-10,60.40,61.25,58.50,59.00,9500,19.67
2002-01-09,60.40,61.50,59.35,61.50,39300,20.50
2002-01-08,61.85,61.85,58.45,60.99,45300,20.33
2002-01-07,60.00,61.50,59.74,60.69,20000,20.23
2002-01-04,60.30,61.80,59.60,61.00,27000,20.33
2002-01-03,59.85,61.00,59.50,60.00,25600,20.00
2002-01-02,61.00,61.34,59.20,59.51,15800,19.84
2002-01-01,61.45,61.45,61.45,61.45,000,20.48
2001-12-31,61.45,61.45,61.45,61.45,000,20.48
2001-12-28,61.95,62.90,60.01,61.45,32600,20.48
2001-12-27,62.19,62.85,60.52,61.00,30000,20.33
2001-12-26,61.97,61.97,61.97,61.97,000,20.66
2001-12-25,61.97,61.97,61.97,61.97,000,20.66
2001-12-24,61.97,61.97,61.97,61.97,000,20.66
2001-12-21,60.98,61.97,58.50,61.97,129400,20.66
2001-12-20,61.50,63.98,60.25,61.90,253200,20.63
2001-12-19,57.10,57.10,53.00,55.05,72800,18.35
2001-12-18,60.02,62.00,57.18,57.50,61900,19.17
2001-12-17,54.05,61.00,54.05,60.96,127900,20.32
2001-12-14,47.00,55.00,43.00,52.95,107700,17.65
2001-12-13,52.40,53.00,45.80,46.98,104900,15.66
2001-12-12,54.70,55.00,52.00,53.00,28500,17.67
2001-12-11,56.00,56.60,54.80,55.00,18700,18.33
2001-12-10,54.10,56.18,53.10,56.00,18600,18.67
2001-12-07,56.00,56.00,54.62,55.70,17600,18.57
2001-12-06,57.10,57.80,53.81,56.00,35100,18.67
2001-12-05,57.45,58.60,56.10,57.40,49900,19.13
2001-12-04,56.50,57.90,55.80,56.70,28600,18.90
2001-12-03,56.20,57.75,55.49,55.50,26000,18.50
2001-11-30,56.20,57.75,55.49,55.50,26000,18.50
2001-11-29,54.00,56.80,53.10,55.58,33000,18.53
2001-11-28,57.90,58.00,54.46,56.00,71200,18.67
2001-11-27,59.99,59.99,55.21,58.30,34900,19.43
2001-11-26,59.98,60.99,58.42,60.00,24400,20.00
2001-11-23,60.58,60.58,58.00,60.10,22000,20.03
2001-11-22,59.51,61.50,59.50,60.00,25300,20.00
2001-11-21,58.46,61.95,58.46,60.30,40000,20.10
2001-11-20,62.10,62.10,57.67,59.50,76200,19.83
2001-11-19,58.35,63.50,58.31,61.90,142400,20.63
2001-11-16,60.00,60.00,56.30,57.70,33700,19.23
2001-11-15,59.95,61.99,58.31,59.90,60900,19.97
2001-11-14,63.50,64.39,58.45,59.00,152000,19.67
2001-11-13,61.29,64.49,61.02,63.00,189000,21.00
2001-11-12,59.00,59.58,55.00,59.50,74700,19.83
2001-11-09,56.50,59.25,55.00,58.39,94500,19.46
2001-11-08,62.84,63.97,57.70,58.60,95900,19.53
2001-11-07,63.50,64.79,61.25,64.34,178200,21.45
2001-11-06,60.60,65.55,59.11,59.75,239500,19.92
2001-11-05,53.80,59.64,53.49,59.00,143500,19.67
2001-11-02,57.23,57.40,51.01,53.00,101700,17.67
2001-11-01,55.00,58.00,53.01,57.00,81400,19.00
2001-10-31,52.92,60.90,52.06,54.00,322100,18.00
2001-10-30,58.01,58.98,52.50,57.50,260800,19.17
2001-10-29,67.96,68.84,61.04,61.04,125600,20.35
2001-10-26,75.00,76.99,65.10,70.20,242200,23.40
2001-10-25,74.50,78.80,64.00,71.50,418500,23.83
2001-10-24,55.10,72.00,52.30,68.49,1005300,22.83
2001-10-23,87.98,91.50,57.10,57.75,875200,19.25
2001-10-22,62.50,79.95,62.00,79.77,392600,26.59
2001-10-19,58.05,63.22,57.01,62.35,203600,20.78
2001-10-18,49.00,58.00,47.50,57.48,192600,19.16
2001-10-17,51.60,58.00,51.00,52.50,198000,17.50
2001-10-16,45.30,45.30,45.30,45.30,000,15.10
2001-10-15,43.17,46.41,40.00,45.30,77300,15.10
2001-10-12,47.05,48.45,42.50,42.65,112200,14.22
2001-10-11,43.01,48.40,42.51,45.90,129600,15.30
2001-10-10,37.40,41.00,37.00,40.00,79600,13.33
2001-10-09,34.71,39.34,34.21,37.01,75500,12.34
2001-10-08,34.00,36.00,33.18,35.00,78500,11.67
2001-10-05,41.89,41.89,36.80,38.45,114900,12.82
2001-10-04,41.30,45.50,40.26,44.00,138100,14.67
2001-10-03,42.40,42.40,42.40,42.40,000,14.13
2001-10-02,34.00,43.77,33.31,42.40,153700,14.13
2001-10-01,27.10,35.50,27.10,32.65,189500,10.88
2001-09-28,22.50,27.25,22.50,27.25,66500,9.08
2001-09-27,23.37,23.38,20.70,21.29,48100,7.10
2001-09-26,20.22,24.60,19.51,22.71,84700,7.57
2001-09-25,17.85,19.50,17.52,19.20,38200,6.40
2001-09-24,16.45,16.45,16.45,16.45,000,5.48
2001-09-21,16.83,17.00,13.90,16.45,105100,5.48
2001-09-20,19.05,19.06,16.65,17.14,50100,5.71
2001-09-19,20.24,21.00,19.20,19.20,53600,6.40
2001-09-18,21.50,21.70,19.44,19.90,15500,6.63
2001-09-17,20.11,21.78,18.89,21.31,33000,7.10
2001-09-14,21.45,21.63,19.70,19.75,21100,6.58
2001-09-13,21.38,22.00,21.05,21.23,5800,7.08
2001-09-12,19.50,21.90,19.00,21.00,28300,7.00
2001-09-11,22.20,23.04,19.00,20.00,50200,6.67
2001-09-10,24.00,24.30,21.24,22.10,50400,7.37
2001-09-07,25.43,25.99,24.16,24.29,20900,8.10
2001-09-06,28.00,28.20,25.55,25.90,15100,8.63
2001-09-05,29.50,29.50,27.26,28.20,14000,9.40
2001-09-04,29.80,29.80,29.00,29.26,11900,9.75
2001-09-03,29.85,29.85,28.90,29.43,3000,9.81
2001-08-31,29.50,29.80,28.80,29.80,12900,9.93
2001-08-30,30.53,31.20,29.60,29.60,9000,9.87
2001-08-29,30.00,31.50,29.47,31.00,27700,10.33
2001-08-28,32.00,32.20,29.35,29.90,40300,9.97
2001-08-27,31.97,33.03,31.40,32.30,24700,10.77
2001-08-24,31.10,31.93,30.57,31.40,22300,10.47
2001-08-23,30.95,31.40,30.06,30.12,17700,10.04
2001-08-22,31.00,31.38,28.29,29.88,78500,9.96
2001-08-21,34.90,34.90,30.21,31.30,71000,10.43
2001-08-20,34.75,35.70,33.50,34.50,45500,11.50
2001-08-17,34.70,34.90,33.10,34.00,23000,11.33
2001-08-16,34.96,35.00,33.61,34.26,19200,11.42
2001-08-15,34.90,34.91,33.90,34.85,38700,11.62
2001-08-14,34.49,36.30,32.62,35.10,95000,11.70
2001-08-13,32.45,32.45,29.75,30.00,44400,10.00
2001-08-10,32.97,33.50,31.95,32.10,26500,10.70
2001-08-09,34.20,34.20,31.60,32.96,36400,10.99
2001-08-08,35.10,35.10,34.00,34.60,15600,11.53
2001-08-07,33.65,35.74,33.65,35.74,22300,11.91
2001-08-06,36.09,36.49,33.30,33.88,42700,11.29
2001-08-03,38.60,38.78,36.60,36.60,19400,12.20
2001-08-02,39.22,40.80,38.40,38.40,19900,12.80
2001-08-01,40.00,40.00,38.80,39.75,17800,13.25
2001-07-31,39.50,40.00,38.27,38.80,14700,12.93
2001-07-30,40.00,40.80,39.00,39.44,39800,13.15
2001-07-27,38.09,39.08,37.50,38.70,46500,12.90
2001-07-26,41.50,42.26,37.15,37.41,45900,12.47
2001-07-25,41.00,42.98,39.53,40.50,30100,13.50
2001-07-24,39.60,42.97,39.00,39.70,78000,13.23
2001-07-23,36.03,38.98,35.80,37.13,33400,12.38
2001-07-20,38.35,38.35,35.50,37.00,33100,12.33
2001-07-19,33.00,39.20,32.95,39.05,85500,13.02
2001-07-18,34.50,34.62,31.11,31.50,58500,10.50
2001-07-17,34.49,35.09,32.36,34.31,33900,11.44
2001-07-16,37.20,37.60,34.72,34.85,21800,11.62
2001-07-13,36.91,36.91,36.91,36.91,000,12.30
2001-07-12,36.70,37.80,36.00,36.91,53600,12.30
2001-07-11,36.80,36.80,33.60,36.04,55700,12.01
2001-07-10,36.25,40.85,36.25,37.10,66200,12.37
2001-07-09,40.36,40.95,35.17,37.20,60000,12.40
2001-07-06,42.00,42.58,39.60,41.10,37600,13.70
2001-07-05,44.60,44.60,42.35,42.35,23100,14.12
2001-07-04,43.00,45.70,43.00,45.20,45900,15.07
2001-07-03,46.90,46.90,42.80,43.30,28000,14.43
2001-07-02,49.52,50.00,45.70,47.43,28100,15.81
2001-06-29,47.50,51.22,46.65,49.50,35500,16.50
2001-06-28,42.65,47.40,41.50,47.40,50100,15.80
2001-06-27,44.20,44.50,42.65,43.21,30300,14.40
2001-06-26,44.20,45.52,42.50,44.29,86300,14.76
2001-06-25,46.90,46.90,40.10,41.47,50700,13.82
2001-06-22,49.20,49.20,45.17,46.10,23500,15.37
2001-06-21,47.00,50.00,46.80,49.10,87400,16.37
2001-06-20,49.10,49.10,39.13,44.30,277400,14.77
2001-06-19,56.64,57.80,46.40,50.00,162500,16.67
2001-06-18,59.00,59.00,56.00,57.68,19800,19.23
2001-06-15,61.50,61.50,61.50,61.50,000,20.50
2001-06-14,62.00,62.30,61.50,61.50,15000,20.50
2001-06-13,62.09,62.90,60.50,62.50,46300,20.83
2001-06-12,66.90,66.90,59.23,60.98,65200,20.33
2001-06-11,67.59,68.00,66.00,66.00,17500,22.00
2001-06-08,69.01,69.49,67.81,68.40,13800,22.80
2001-06-07,69.30,72.40,67.00,69.35,60400,23.12
2001-06-06,68.00,70.03,67.76,68.50,54000,22.83
2001-06-05,68.00,70.45,67.00,69.00,29300,23.00
2001-06-04,70.50,70.50,65.79,68.00,16900,22.67
2001-06-01,72.00,72.00,70.00,71.80,8600,23.93
2001-05-31,71.10,72.50,70.90,72.00,20800,24.00
2001-05-30,73.40,74.39,71.10,71.10,22300,23.70
2001-05-29,77.00,78.50,73.00,74.75,34800,24.92
2001-05-28,80.00,80.90,76.10,77.00,88800,25.67
2001-05-25,81.00,86.00,81.00,86.00,53400,28.67
2001-05-24,76.00,79.92,76.00,79.50,22600,26.50
2001-05-23,71.38,78.50,70.55,77.89,73400,25.96
2001-05-22,71.52,74.00,70.10,70.10,28500,23.37
2001-05-21,69.00,70.55,68.50,70.55,16500,23.52
2001-05-18,73.50,73.50,69.00,71.00,15900,23.67
2001-05-17,74.00,74.49,72.00,73.25,15600,24.42
2001-05-16,70.40,72.85,68.70,72.85,28100,24.28
2001-05-15,73.08,73.08,69.00,71.00,36400,23.67
2001-05-14,74.02,75.22,73.00,74.43,10000,24.81
2001-05-11,77.00,77.00,74.02,74.02,8500,24.67
2001-05-10,77.18,77.68,76.20,77.00,8400,25.67
2001-05-09,77.40,77.90,76.05,76.05,11200,25.35
2001-05-08,77.90,77.90,75.60,75.60,5400,25.20
2001-05-07,76.99,76.99,76.99,76.99,000,25.66
2001-05-04,74.80,77.00,73.60,76.99,13900,25.66
2001-05-03,79.20,80.13,75.10,76.01,29500,25.34
2001-05-02,79.40,81.00,77.10,78.50,26800,26.17
2001-05-01,78.51,78.51,78.51,78.51,000,26.17
2001-04-30,78.20,80.30,78.05,78.51,19900,26.17
2001-04-27,77.00,79.85,76.50,79.00,14300,26.33
2001-04-26,76.50,78.60,75.11,78.00,27400,26.00
2001-04-25,74.30,76.77,73.50,75.20,19300,25.07
2001-04-24,72.29,75.00,71.50,73.50,24700,24.50
2001-04-23,74.98,75.14,71.00,71.00,11800,23.67
2001-04-20,80.65,81.84,73.01,74.15,47300,24.72
2001-04-19,84.00,88.00,76.30,80.23,58800,26.74
2001-04-18,74.88,83.49,74.40,81.97,63300,27.32
2001-04-17,72.55,73.00,68.00,71.75,28100,23.92
2001-04-16,74.50,74.50,74.50,74.50,000,24.83
2001-04-13,74.50,74.50,74.50,74.50,000,24.83
2001-04-12,75.35,76.30,71.25,74.50,22100,24.83
2001-04-11,75.00,77.82,72.50,74.00,27600,24.67
2001-04-10,70.20,75.00,69.91,74.50,26300,24.83
2001-04-09,67.35,71.95,66.60,69.81,15100,23.27
2001-04-06,77.00,77.99,69.00,70.99,32300,23.66
2001-04-05,71.96,77.00,71.50,75.00,38800,25.00
2001-04-04,68.70,73.25,64.00,70.50,41100,23.50
2001-04-03,75.19,75.19,69.50,70.99,44800,23.66
2001-04-02,85.50,87.45,75.60,76.68,35500,25.56
2001-03-30,79.80,88.00,79.80,83.50,18900,27.83
2001-03-29,73.18,82.00,70.00,82.00,41200,27.33
2001-03-28,80.50,82.00,76.00,76.90,32800,25.63
2001-03-27,78.99,82.00,72.50,82.00,58100,27.33
2001-03-26,74.10,80.85,72.50,78.74,73100,26.25
2001-03-23,63.00,74.45,62.46,71.00,71000,23.67
2001-03-22,67.12,67.12,57.99,58.70,88500,19.57
2001-03-21,72.70,72.70,65.02,68.61,113600,22.87
2001-03-20,77.76,78.90,72.00,73.60,34100,24.53
2001-03-19,80.99,82.13,75.51,76.68,53100,25.56
2001-03-16,80.00,84.30,77.10,76.10,63600,25.37
2001-03-15,77.95,83.00,77.95,80.50,39700,26.83
2001-03-14,88.00,88.00,88.00,88.00,000,29.33
2001-03-13,78.01,89.50,75.10,88.00,84300,29.33
2001-03-12,97.21,97.21,82.52,86.00,88100,28.67
2001-03-09,104.00,105.89,97.30,97.65,31700,32.55
2001-03-08,111.75,111.75,104.25,105.00,20900,35.00
2001-03-07,111.50,115.00,107.75,110.36,31600,36.79
2001-03-06,104.99,114.00,104.99,112.50,31900,37.50
2001-03-05,106.10,106.20,98.33,105.78,41900,35.26
2001-03-02,110.00,111.00,93.10,107.00,86700,35.67
2001-03-01,116.00,116.70,106.00,106.11,79100,35.37
2001-02-28,120.47,124.90,116.10,117.30,23900,39.10
2001-02-27,127.25,132.00,122.18,122.70,18700,40.90
2001-02-26,115.05,127.00,115.05,125.00,28300,41.67
2001-02-23,119.49,122.50,110.50,112.05,28400,37.35
2001-02-22,125.30,126.66,115.00,119.39,37000,39.80
2001-02-21,126.17,130.00,125.01,129.00,12900,43.00
2001-02-20,129.97,132.99,125.07,128.50,18900,42.83
2001-02-19,135.26,135.60,131.00,131.10,10600,43.70
2001-02-16,141.30,141.30,134.00,137.00,11500,45.67
2001-02-15,145.16,145.16,145.16,145.16,000,48.39
2001-02-14,139.90,146.99,132.00,145.16,37500,48.39
2001-02-13,143.00,143.20,139.50,140.50,10700,46.83
2001-02-12,143.00,145.00,139.00,139.05,7300,46.35
2001-02-09,146.60,149.00,143.00,145.00,4700,48.33
2001-02-08,152.00,154.50,147.00,150.00,43900,50.00
2001-02-07,149.00,149.00,144.00,146.70,10600,48.90
2001-02-06,139.00,150.98,139.00,150.94,22600,50.31
2001-02-05,135.45,141.80,130.00,140.00,20000,46.67
2001-02-02,145.10,146.00,132.00,137.99,25300,46.00
2001-02-01,145.65,150.00,142.51,144.44,10000,48.15
2001-01-31,148.82,148.82,145.00,148.20,5600,49.40
2001-01-30,147.90,149.80,144.55,149.00,15000,49.67
2001-01-29,151.75,151.75,144.00,145.01,16500,48.34
2001-01-26,149.70,150.70,140.60,150.70,33000,50.23
2001-01-25,155.00,155.85,150.00,151.81,12000,50.60
2001-01-24,159.00,164.90,154.00,155.50,23700,51.83
2001-01-23,151.55,157.00,148.00,156.00,21700,52.00
2001-01-22,152.90,153.88,150.00,151.00,16200,50.33
2001-01-19,161.60,163.40,150.00,150.82,41600,50.27
2001-01-18,168.50,168.98,152.00,158.53,45200,52.84
2001-01-17,155.00,166.50,155.00,165.20,33700,55.07
2001-01-16,152.00,154.00,148.50,153.00,11700,51.00
2001-01-15,150.35,157.08,150.35,152.50,18500,50.83
2001-01-12,162.00,164.35,145.61,150.21,40200,50.07
2001-01-11,150.00,162.00,145.31,162.00,43400,54.00
2001-01-10,147.50,150.00,138.10,149.50,24100,49.83
2001-01-09,140.01,148.49,135.00,144.00,55500,48.00
2001-01-08,165.00,165.00,131.00,135.00,84200,45.00
2001-01-05,179.99,179.99,179.99,179.99,000,60.00
2001-01-04,188.80,200.00,169.10,179.99,230200,60.00
2001-01-03,138.00,170.00,136.00,166.00,106400,55.33
2001-01-02,133.00,140.80,128.00,132.00,42400,44.00
2001-01-01,126.00,126.00,126.00,126.00,000,42.00
2000-12-29,128.40,136.50,125.00,126.00,28900,42.00
2000-12-28,131.00,132.00,120.51,125.00,24900,41.67
2000-12-27,140.05,141.00,128.00,128.00,17000,42.67
2000-12-26,138.00,138.00,138.00,138.00,000,46.00
2000-12-25,138.00,138.00,138.00,138.00,000,46.00
2000-12-22,139.52,141.42,137.00,138.00,14000,46.00
2000-12-21,137.50,143.69,135.01,140.00,20900,46.67
2000-12-20,148.00,149.00,135.00,138.00,29600,46.00
2000-12-19,155.00,158.00,151.50,157.90,9500,52.63
2000-12-18,156.00,160.99,152.02,153.00,13000,51.00
2000-12-15,153.99,157.59,151.00,155.00,12200,51.67
2000-12-14,168.00,170.00,154.83,157.00,21200,52.33
2000-12-13,173.51,177.90,164.82,170.00,32900,56.67
2000-12-12,179.25,180.00,166.01,166.60,22200,55.53
2000-12-11,167.10,177.47,167.10,175.03,35300,58.34
2000-12-08,156.77,164.00,154.15,159.50,22900,53.17
2000-12-07,154.20,156.97,143.22,155.50,46100,51.83
2000-12-06,152.85,157.69,149.10,155.00,28800,51.67
2000-12-05,130.05,149.87,130.05,148.00,44900,49.33
2000-12-04,137.72,137.72,117.70,130.00,51300,43.33
2000-12-01,130.38,138.00,130.38,137.71,15100,45.90
2000-11-30,139.30,139.30,127.20,129.00,19500,43.00
2000-11-29,133.49,142.66,128.00,137.30,31600,45.77
2000-11-28,145.00,145.00,130.50,134.40,29900,44.80
2000-11-27,143.50,154.00,143.00,143.50,24900,47.83
2000-11-24,138.74,144.92,130.00,138.00,38800,46.00
2000-11-23,123.90,138.10,108.00,137.99,54600,46.00
2000-11-22,140.00,140.00,116.00,124.98,36100,41.66
2000-11-21,145.60,148.00,132.00,139.00,30000,46.33
2000-11-20,158.00,161.70,143.00,149.30,19000,49.77
2000-11-17,158.00,160.68,154.70,157.59,10900,52.53
2000-11-16,166.90,166.90,158.00,159.50,9700,53.17
2000-11-15,176.90,177.00,160.00,168.00,19900,56.00
2000-11-14,143.00,143.00,143.00,143.00,000,47.67
2000-11-13,169.00,169.00,139.00,143.00,49100,47.67
2000-11-10,179.00,183.70,167.50,168.00,16500,56.00
2000-11-09,186.01,186.01,178.03,179.00,17900,59.67
2000-11-08,187.00,191.80,185.00,186.10,12700,62.03
2000-11-07,183.51,193.00,177.10,188.10,19200,62.70
2000-11-06,187.50,194.25,185.00,185.00,26800,61.67
2000-11-03,188.00,194.29,184.00,187.00,8900,62.33
2000-11-02,169.00,190.00,169.00,190.00,21300,63.33
2000-11-01,180.00,180.00,158.00,170.00,18500,56.67
2000-10-31,185.00,185.00,185.00,185.00,000,61.67
2000-10-30,192.00,192.00,184.00,185.00,4300,61.67
2000-10-27,193.73,193.73,185.31,188.14,8100,62.71
2000-10-26,186.50,192.00,186.00,186.99,12200,62.33
2000-10-25,192.20,197.00,186.00,191.00,5500,63.67
2000-10-24,195.00,195.00,195.00,195.00,000,65.00
2000-10-23,193.50,197.86,191.00,195.00,3900,65.00
2000-10-20,197.54,198.50,186.00,193.10,13800,64.37
2000-10-19,190.00,197.00,187.00,191.60,7700,63.87
2000-10-18,184.00,190.00,176.00,189.00,14400,63.00
2000-10-17,190.50,196.00,181.00,187.00,11100,62.33
2000-10-16,200.20,201.99,187.50,190.00,20600,63.33
2000-10-13,177.00,188.00,171.00,188.00,24100,62.67
2000-10-12,169.00,187.99,168.00,178.00,32500,59.33
2000-10-11,177.50,180.00,162.00,168.00,17300,56.00
2000-10-10,173.56,181.00,169.00,178.00,18300,59.33
2000-10-09,177.50,177.50,159.00,169.00,24600,56.33
2000-10-06,190.00,193.00,176.44,180.00,10100,60.00
2000-10-05,189.92,192.00,185.00,186.60,6600,62.20
2000-10-04,200.00,200.00,176.10,186.00,28800,62.00
2000-10-03,200.00,200.00,200.00,200.00,000,66.67
2000-10-02,206.00,210.00,198.00,200.00,8800,66.67
2000-09-29,201.00,203.00,195.10,197.00,7400,65.67
2000-09-28,205.49,206.50,191.00,205.00,12200,68.33
2000-09-27,202.00,206.92,200.50,200.50,4800,66.83
2000-09-26,205.00,208.00,200.50,202.00,8400,67.33
2000-09-25,211.00,215.00,198.50,204.00,43400,68.00
2000-09-22,180.00,201.00,178.00,201.00,21900,67.00
2000-09-21,196.51,205.00,177.00,183.00,39600,61.00
2000-09-20,208.99,210.00,192.50,193.00,15700,64.33
2000-09-19,206.00,206.00,191.60,200.00,27900,66.67
2000-09-18,213.01,214.00,206.50,207.00,21400,69.00
2000-09-15,224.00,224.00,215.00,215.00,8400,71.67
2000-09-14,220.00,225.00,215.96,218.50,13200,72.83
2000-09-13,229.50,229.50,229.50,229.50,000,76.50
2000-09-12,231.00,232.00,222.23,229.50,13000,76.50
2000-09-11,233.00,237.00,220.50,234.90,48500,78.30
2000-09-08,212.11,219.00,212.11,216.90,11400,72.30
2000-09-07,212.80,212.80,196.61,210.00,41900,70.00
2000-09-06,219.00,222.00,214.00,214.00,14100,71.33
2000-09-05,230.50,234.20,217.10,223.00,24500,74.33
2000-09-04,217.00,230.00,216.00,229.00,21100,76.33
2000-09-01,218.00,237.00,210.00,213.00,84400,71.00
2000-08-31,190.00,214.00,189.01,212.50,61200,70.83
2000-08-30,192.99,193.00,185.00,190.00,28500,63.33
2000-08-29,182.00,195.00,182.00,185.90,48100,61.97
2000-08-28,167.00,180.00,167.00,180.00,18600,60.00
2000-08-25,153.00,171.99,153.00,163.00,37700,54.33
2000-08-24,150.00,158.00,149.00,155.00,17700,51.67
2000-08-23,147.00,149.00,142.00,148.50,7700,49.50
2000-08-22,153.00,153.00,140.00,149.99,35600,50.00
2000-08-21,153.00,158.00,153.00,153.00,6200,51.00
2000-08-18,154.00,158.00,152.00,157.00,5900,52.33
2000-08-17,158.00,160.00,147.50,154.00,29400,51.33
2000-08-16,169.50,169.50,152.61,157.00,28200,52.33
2000-08-15,170.00,177.99,163.10,166.20,29300,55.40
2000-08-14,160.00,173.00,156.00,168.00,32000,56.00
2000-08-11,143.10,156.50,142.01,154.80,21000,51.60
2000-08-10,149.00,149.00,138.00,145.00,68500,48.33
2000-08-09,131.00,151.00,128.00,149.50,73000,49.83
2000-08-08,139.00,139.00,129.13,132.50,16900,44.17
2000-08-07,144.00,146.29,125.01,137.00,75200,45.67
2000-08-04,135.00,155.00,131.56,143.90,138700,47.97
2000-08-03,120.00,129.32,102.21,125.00,355800,41.67
2000-08-02,141.00,144.93,124.00,128.76,123900,42.92
2000-08-01,167.00,169.00,135.20,147.11,157700,49.04
2000-07-31,185.00,185.00,162.00,166.00,24600,55.33
2000-07-28,189.01,192.72,186.50,188.00,3500,62.67
2000-07-27,190.00,195.00,189.00,189.00,4900,63.00
2000-07-26,194.00,196.78,180.10,188.00,9500,62.67
2000-07-25,199.50,199.50,195.00,195.00,4400,65.00
2000-07-24,203.50,205.00,197.00,197.00,7200,65.67
2000-07-21,208.00,208.50,201.50,205.00,4700,68.33
2000-07-20,197.04,205.00,196.00,204.00,7600,68.00
2000-07-19,195.00,199.99,195.00,200.00,9700,66.67
2000-07-18,200.00,200.00,193.00,196.00,6400,65.33
2000-07-17,212.00,215.00,195.80,200.00,15400,66.67
2000-07-14,216.00,217.00,211.00,212.00,13700,70.67
2000-07-13,203.00,203.00,203.00,203.00,000,67.67
2000-07-12,184.00,204.35,176.00,203.00,63100,67.67
2000-07-11,198.30,199.00,178.00,189.00,52100,63.00
2000-07-10,205.00,205.40,191.00,200.00,41100,66.67
2000-07-07,212.50,212.50,212.50,212.50,000,70.83
2000-07-06,215.00,220.00,205.00,212.50,17000,70.83
2000-07-05,229.00,229.00,213.00,213.00,10000,71.00
2000-07-04,209.00,230.00,202.00,228.01,38700,76.00
2000-07-03,218.50,221.63,212.00,215.00,10300,71.67
2000-06-30,205.11,219.09,200.00,217.00,13900,72.33
2000-06-29,216.81,220.00,200.90,210.00,17900,70.00
2000-06-28,223.00,223.15,216.00,220.00,12600,73.33
2000-06-27,226.00,230.25,222.00,224.00,5400,74.67
2000-06-26,230.00,238.50,223.00,225.00,17000,75.00
2000-06-23,237.00,244.50,226.00,235.00,14100,78.33
2000-06-22,242.00,245.00,237.00,240.00,5300,80.00
2000-06-21,248.00,248.00,220.00,240.00,15200,80.00
2000-06-20,256.60,260.00,235.00,250.00,15500,83.33
2000-06-19,257.10,257.10,235.00,251.99,11300,84.00
2000-06-16,267.00,267.00,255.00,260.00,9900,86.67
2000-06-15,266.00,267.00,258.00,265.00,36900,88.33
2000-06-14,258.10,271.00,252.00,266.00,20400,88.67
2000-06-13,252.56,252.60,245.11,250.00,6100,83.33
2000-06-12,263.00,263.00,255.00,255.00,1500,85.00
2000-06-09,255.00,262.00,252.00,260.00,13400,86.67
2000-06-08,258.20,265.00,252.00,255.60,25400,85.20
2000-06-07,267.15,277.00,237.00,252.90,59400,84.30
2000-06-06,240.01,269.00,240.01,265.50,42100,88.50
2000-06-05,227.95,240.00,226.15,237.00,30200,79.00
2000-06-02,215.11,227.00,215.00,222.00,35500,74.00
2000-06-01,209.61,214.90,206.55,213.00,5100,71.00
2000-05-31,225.00,228.00,204.50,205.00,39400,68.33
2000-05-30,228.95,228.95,214.99,218.50,22900,72.83
2000-05-29,224.00,230.00,221.75,224.00,12000,74.67
2000-05-26,224.40,225.00,206.00,219.00,22700,73.00
2000-05-25,219.80,229.00,210.23,228.00,48800,76.00
2000-05-24,193.00,204.04,193.00,196.50,38100,65.50
2000-05-23,205.00,212.00,202.50,208.70,23700,69.57
2000-05-22,201.00,205.00,192.50,199.70,32700,66.57
2000-05-19,184.00,206.00,170.00,197.25,140900,65.75
2000-05-18,219.00,220.00,181.00,198.90,221900,66.30
2000-05-17,252.00,252.00,215.00,216.00,59100,72.00
2000-05-16,252.00,252.00,248.01,250.00,8400,83.33
2000-05-15,251.00,256.75,246.00,247.90,10700,82.63
2000-05-12,264.00,267.00,250.00,251.26,11400,83.75
2000-05-11,260.49,263.99,246.00,263.99,12100,88.00
2000-05-10,265.20,265.20,265.20,265.20,000,88.40
2000-05-09,265.20,265.20,265.20,265.20,000,88.40
2000-05-08,265.20,265.20,265.20,265.20,000,88.40
2000-05-05,270.00,270.00,263.00,265.20,18000,88.40
2000-05-04,262.00,266.19,255.00,262.00,17200,87.33
2000-05-03,262.00,266.49,255.01,255.50,18100,85.17
2000-05-02,290.99,290.99,269.00,272.00,15600,90.67
2000-05-01,274.00,274.00,274.00,274.00,000,91.33
2000-04-28,273.26,284.98,273.00,274.00,16300,91.33
2000-04-27,271.01,277.00,260.00,269.89,13500,89.96
2000-04-26,276.00,280.00,271.10,275.00,10100,91.67
2000-04-25,262.00,270.00,261.20,268.03,5700,89.34
2000-04-24,262.00,262.00,262.00,262.00,000,87.33
2000-04-21,262.00,262.00,262.00,262.00,000,87.33
2000-04-20,266.00,268.86,256.80,262.00,11800,87.33
2000-04-19,280.00,283.00,261.00,261.00,12300,87.00
2000-04-18,272.00,283.00,264.00,264.00,52100,88.00
2000-04-17,235.00,271.00,225.00,271.00,43800,90.33
2000-04-14,247.03,256.00,240.05,240.05,22300,80.02
2000-04-13,248.50,265.00,248.00,251.50,30700,83.83
2000-04-12,260.10,270.00,260.10,267.50,12700,89.17
2000-04-11,252.00,273.97,235.00,260.00,42900,86.67
2000-04-10,300.00,302.00,273.20,278.00,21200,92.67
2000-04-07,314.00,317.50,270.00,286.20,87800,95.40
2000-04-06,265.90,304.50,261.00,302.00,114700,100.67
2000-04-05,236.00,268.93,228.00,248.23,78800,82.74
2000-04-04,250.00,264.00,232.00,237.00,51100,79.00
2000-04-03,295.01,295.01,257.01,257.01,49300,85.67
2000-03-31,252.00,294.99,215.00,285.00,126300,95.00
2000-03-30,270.10,277.99,255.55,267.00,43100,89.00
2000-03-29,276.99,295.00,261.00,283.00,48200,94.33
2000-03-28,297.49,297.50,281.00,284.50,22800,94.83
2000-03-27,305.00,305.00,295.37,300.00,21900,100.00
2000-03-24,303.00,305.94,291.10,305.00,32600,101.67
2000-03-23,314.00,314.00,285.00,300.53,90900,100.18
2000-03-22,341.99,345.00,300.00,305.00,81700,101.67
2000-03-21,330.00,343.00,322.00,331.99,65400,110.66
2000-03-20,337.00,356.00,335.00,355.00,75000,118.33
2000-03-17,328.00,330.00,310.00,319.50,71600,106.50
2000-03-16,270.00,325.00,270.00,300.00,97400,100.00
2000-03-15,279.00,294.00,265.00,279.00,102300,93.00
2000-03-14,311.00,315.00,294.00,305.00,59400,101.67
2000-03-13,336.99,336.99,336.99,336.99,000,112.33
2000-03-10,330.00,340.00,322.00,336.99,86100,112.33
2000-03-09,312.61,330.00,312.00,320.00,58000,106.67
2000-03-08,298.00,317.00,282.00,302.00,81300,100.67
2000-03-07,315.00,318.00,300.00,315.00,60500,105.00
2000-03-06,315.00,320.00,303.00,315.00,77100,105.00
2000-03-03,288.80,299.00,280.10,290.00,61100,96.67
2000-03-02,278.00,284.80,255.00,278.00,133700,92.67
2000-03-01,317.00,317.00,283.00,286.63,68300,95.54
2000-02-29,298.50,317.00,298.50,303.00,67200,101.00
2000-02-28,317.00,317.00,282.00,293.00,181100,97.67
2000-02-25,311.00,345.00,297.00,345.00,134000,115.00
2000-02-24,357.95,357.95,311.00,324.87,121200,108.29
2000-02-23,320.00,354.00,315.00,324.00,321800,108.00
2000-02-22,370.01,373.00,291.00,298.99,377700,99.66
2000-02-21,290.00,444.44,270.00,360.00,768700,120.00
2000-02-18,245.00,249.00,215.00,226.00,299500,75.33
2000-02-17,168.92,205.00,164.00,195.70,218900,65.23
2000-02-16,175.50,182.00,157.50,167.00,79200,55.67
2000-02-15,185.00,200.00,151.60,166.00,214400,55.33
2000-02-14,123.60,174.00,123.60,172.00,372500,57.33
2000-02-11,104.00,120.00,104.00,108.00,94500,36.00
2000-02-10,105.00,106.66,101.51,103.00,75900,34.33
2000-02-09,116.00,117.50,105.00,105.00,56100,35.00
2000-02-08,122.00,129.50,112.00,114.00,144700,38.00
2000-02-07,120.00,135.00,114.20,118.00,286000,39.33
2000-02-04,80.00,94.00,80.00,92.92,115200,30.97
2000-02-03,83.95,84.00,77.70,77.70,77500,25.90
2000-02-02,83.01,84.40,80.00,82.00,137000,27.33
2000-02-01,80.00,87.00,80.00,80.50,245400,26.83
2000-01-31,82.40,82.40,78.00,78.00,54400,26.00
2000-01-28,92.30,94.50,83.50,83.50,168400,27.83
2000-01-27,77.50,86.25,77.50,86.25,133600,28.75
2000-01-26,75.00,77.00,70.00,76.99,174200,25.66
2000-01-25,67.91,70.00,65.50,66.00,83100,22.00
2000-01-24,66.25,77.00,65.00,69.01,75500,23.00
2000-01-21,68.50,68.50,63.30,65.50,57400,21.83
2000-01-20,72.80,73.80,69.50,69.70,61100,23.23
2000-01-19,63.00,71.95,56.00,71.00,161500,23.67
2000-01-18,74.60,79.00,58.00,63.50,220100,21.17
2000-01-17,58.60,76.50,58.00,76.50,104200,25.50
2000-01-14,55.90,58.10,55.90,57.00,68400,19.00